当前位置: 爱股网 > 股票行情 > 紫建电子(301121)股票行情

紫建电子(301121)股票行情

紫建电子(301121)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

紫建电子(301121)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	35.00	35.90	0.62	1.76%	34.70	36.03	13747	4871.81	2.72%	0.00
2026-03-26	35.33	35.28	-0.32	-0.90%	35.23	36.29	15263	5447.69	3.02%	0.00
2026-03-25	35.28	35.60	0.59	1.69%	34.80	35.75	19926	7043.81	3.94%	0.00
2026-03-24	35.65	35.01	0.02	0.06%	34.28	36.00	20400	7137.31	4.03%	0.00
2026-03-23	37.00	34.99	-2.21	-5.94%	34.60	37.30	28626	10248.26	5.66%	0.00
2026-03-20	38.16	37.20	-0.72	-1.90%	37.15	38.50	16189	6120.64	3.20%	0.00
2026-03-19	38.50	37.92	-1.05	-2.69%	37.76	39.04	16060	6143.89	3.17%	0.00
2026-03-18	38.50	38.97	0.77	2.02%	38.06	38.99	16291	6276.11	3.22%	0.00
2026-03-17	40.55	38.20	-2.04	-5.07%	38.00	40.55	26172	10220.11	5.17%	0.00
2026-03-16	39.87	40.24	0.39	0.98%	39.12	40.24	18142	7201.70	3.59%	0.00
2026-03-13	39.99	39.85	-0.34	-0.85%	39.70	41.18	19097	7719.68	3.77%	0.00
2026-03-12	40.98	40.19	-0.79	-1.93%	40.08	41.59	17707	7198.38	3.50%	0.00
2026-03-11	41.48	40.98	-0.27	-0.65%	40.91	41.90	19922	8254.26	3.94%	0.00
2026-03-10	40.70	41.25	0.99	2.46%	40.29	41.48	21631	8911.07	4.28%	0.00
2026-03-09	40.98	40.26	-0.82	-2.00%	39.25	40.98	22836	9099.00	4.51%	0.00
2026-03-06	40.00	41.08	1.08	2.70%	39.77	41.36	25861	10546.89	5.11%	0.00
2026-03-05	39.75	40.00	0.75	1.91%	39.38	40.43	22201	8859.16	4.39%	0.00
2026-03-04	39.52	39.25	-0.58	-1.46%	38.65	40.21	23390	9206.93	4.62%	0.00
2026-03-03	41.58	39.83	-1.13	-2.76%	39.50	41.66	25518	10381.60	5.04%	0.00
2026-03-02	42.00	40.96	-1.60	-3.76%	40.26	42.19	27647	11380.23	5.46%	0.00
2026-02-27	42.15	42.56	0.36	0.85%	41.46	42.85	19494	8223.01	3.85%	0.00
2026-02-26	42.28	42.20	-0.08	-0.19%	41.92	42.44	16485	6952.40	3.26%	0.00
2026-02-25	42.11	42.28	0.16	0.38%	42.02	42.68	18555	7857.41	3.67%	0.00
2026-02-24	42.13	42.12	0.82	1.99%	41.35	42.21	17905	7501.92	3.54%	0.00
2026-02-13	41.25	41.30	0.06	0.15%	41.07	42.50	22222	9315.58	4.39%	0.00
2026-02-12	40.21	41.24	1.03	2.56%	39.63	41.85	26536	10855.43	5.25%	0.00
2026-02-11	40.34	40.21	-0.01	-0.02%	40.04	40.65	9708	3912.95	1.92%	0.00
2026-02-10	40.61	40.22	-0.46	-1.13%	40.20	40.83	11632	4712.61	2.30%	0.00
2026-02-09	41.00	40.68	0.19	0.47%	40.50	41.29	16539	6757.20	3.27%	0.00
2026-02-06	40.01	40.49	0.46	1.15%	39.70	41.00	13230	5365.70	2.62%	0.00
2026-02-05	41.01	40.03	-1.26	-3.05%	39.95	41.29	12856	5201.33	2.54%	0.00
2026-02-04	40.50	41.29	0.60	1.47%	40.40	41.89	22026	9109.49	4.35%	0.00
2026-02-03	39.71	40.69	1.20	3.04%	39.50	40.97	17595	7068.04	3.48%	0.00
2026-02-02	40.21	39.49	-1.02	-2.52%	39.39	40.99	16929	6820.61	3.35%	0.00
2026-01-30	40.35	40.51	-0.04	-0.10%	39.03	40.75	21116	8431.36	4.17%	0.00
2026-01-29	39.65	40.55	0.91	2.30%	39.01	41.80	36788	15069.09	7.27%	0.00
2026-01-28	40.34	39.64	-0.78	-1.93%	39.37	40.34	22864	9071.58	4.52%	0.00
2026-01-27	40.55	40.42	-0.30	-0.74%	38.60	40.77	28944	11447.93	5.72%	0.00
2026-01-26	42.43	40.72	-1.68	-3.96%	40.35	42.70	30166	12422.08	5.96%	0.00
2026-01-23	41.90	42.40	0.57	1.36%	41.87	42.84	26935	11410.78	5.32%	0.00
2026-01-22	42.00	41.83	-0.14	-0.33%	41.56	42.34	18623	7784.85	3.68%	0.00
2026-01-21	41.28	41.97	0.48	1.16%	41.07	42.02	21190	8841.52	4.19%	0.00
2026-01-20	41.60	41.49	-0.16	-0.38%	41.10	42.09	27037	11233.07	5.34%	0.00
2026-01-19	41.50	41.65	-0.16	-0.38%	41.02	41.90	24445	10144.69	4.83%	0.00
2026-01-16	40.52	41.81	1.31	3.23%	40.52	42.10	45290	18734.70	8.95%	0.00
2026-01-15	39.61	40.50	0.49	1.22%	39.58	40.95	29874	12103.14	5.91%	0.00
2026-01-14	39.53	40.01	0.48	1.21%	39.37	40.88	37981	15270.09	7.51%	0.00
2026-01-13	41.02	39.53	-1.30	-3.18%	39.50	41.14	48673	19565.42	9.62%	0.00
2026-01-12	41.20	40.83	-0.05	-0.12%	40.53	41.30	46528	19063.77	9.20%	0.00
2026-01-09	40.67	40.88	0.20	0.49%	40.33	41.05	22453	9143.87	4.44%	0.00
2026-01-08	39.99	40.68	0.33	0.82%	39.92	41.09	22153	9000.28	4.38%	0.00
2026-01-07	41.02	40.35	-0.68	-1.66%	40.18	41.10	23792	9655.03	4.70%	0.00
2026-01-06	40.51	41.03	0.74	1.84%	40.51	41.91	35991	14825.96	7.11%	0.00
2026-01-05	39.82	40.29	0.45	1.13%	39.45	40.35	30474	12186.85	6.02%	0.00
2025-12-31	42.00	39.84	0.34	0.86%	39.33	42.50	51287	20616.45	10.14%	0.00
2025-12-30	39.50	39.50	-0.20	-0.50%	39.09	40.05	16803	6658.91	3.32%	0.00
2025-12-29	39.90	39.70	-0.45	-1.12%	39.40	40.44	22815	9041.42	4.51%	0.00
2025-12-26	40.56	40.15	-0.66	-1.62%	40.06	40.97	15177	6150.35	3.00%	0.00
2025-12-25	40.03	40.81	0.68	1.69%	39.70	40.95	22071	8889.58	4.36%	0.00
2025-12-24	39.30	40.13	0.74	1.88%	39.25	40.44	18287	7319.43	3.61%	0.00
2025-12-23	39.48	39.39	-0.14	-0.35%	39.21	39.96	14764	5831.95	2.92%	0.00
2025-12-22	39.49	39.53	-0.11	-0.28%	39.49	40.31	15192	6057.28	3.00%	0.00
2025-12-19	39.86	39.64	0.08	0.20%	39.51	40.17	12808	5103.43	2.53%	0.00
2025-12-18	39.12	39.56	0.14	0.36%	39.00	40.50	18167	7211.49	3.59%	0.00
2025-12-17	38.17	39.42	1.44	3.79%	38.03	39.48	25557	9898.61	5.05%	0.00
2025-12-16	39.08	37.98	-1.10	-2.81%	37.50	39.24	20993	7996.30	4.15%	0.00
2025-12-15	40.38	39.08	-1.57	-3.86%	39.05	40.58	24069	9538.69	4.76%	0.00
2025-12-12	40.63	40.65	-0.03	-0.07%	40.22	41.00	14718	5984.20	2.91%	0.00
2025-12-11	41.53	40.68	-1.02	-2.45%	40.65	42.10	18080	7425.31	3.57%	0.00
2025-12-10	41.86	41.70	-0.35	-0.83%	41.18	42.08	19141	7968.14	3.78%	0.00
2025-12-09	42.86	42.05	-0.83	-1.94%	41.90	43.20	17780	7542.06	3.51%	0.00
2025-12-08	42.71	42.88	0.01	0.02%	42.55	43.38	14418	6189.97	2.85%	0.00
2025-12-05	42.93	42.87	-0.09	-0.21%	42.30	43.60	17473	7492.96	3.45%	0.00
2025-12-04	42.84	42.96	0.06	0.14%	42.02	43.49	21420	9146.24	4.23%	0.00
2025-12-03	44.54	42.90	-1.15	-2.61%	42.60	44.88	26547	11529.63	5.25%	0.00
2025-12-02	45.00	44.05	-1.31	-2.89%	43.80	45.27	30762	13615.90	6.08%	0.00
2025-12-01	43.69	45.36	1.67	3.82%	42.95	46.20	48111	21614.15	9.51%	2.00
2025-11-28	42.93	43.69	0.58	1.35%	42.85	44.50	29203	12738.04	5.77%	0.00
2025-11-27	42.97	43.11	-0.12	-0.28%	42.26	43.71	39238	16918.12	7.76%	0.00
2025-11-26	41.07	43.23	2.22	5.41%	41.07	43.65	52757	22513.93	10.43%	0.00

深证大盘股票行情在线 K线走势图

紫建电子(301121)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09