紫建电子(301121)股票行情 紫建电子股票行情 301121股票行情_爱股网
紫建电子(301121)股票行情
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 |
|---|
| 2025-10-28 | 48.86 | 47.35 | -1.90 | -3.86% | 46.76 | 48.90 | 42813 | 20438.46 | 8.46% | 0.00 |
| 2025-10-27 | 47.41 | 49.25 | 2.17 | 4.61% | 47.02 | 49.93 | 75660 | 36787.61 | 14.96% | 0.00 |
| 2025-10-24 | 45.83 | 47.08 | 1.56 | 3.43% | 45.53 | 47.44 | 43231 | 20254.33 | 8.55% | 0.00 |
| 2025-10-23 | 46.63 | 45.52 | -1.58 | -3.35% | 44.30 | 46.63 | 34828 | 15752.73 | 6.88% | 0.00 |
| 2025-10-22 | 48.32 | 47.10 | 0.10 | 0.21% | 46.81 | 49.18 | 52130 | 24923.70 | 10.30% | 0.00 |
| 2025-10-21 | 44.81 | 47.00 | 3.05 | 6.94% | 44.50 | 48.90 | 73048 | 34146.25 | 14.44% | 0.00 |
| 2025-10-20 | 43.80 | 43.95 | 1.28 | 3.00% | 43.00 | 44.47 | 26732 | 11715.90 | 5.28% | 0.00 |
| 2025-10-17 | 45.20 | 42.67 | -2.35 | -5.22% | 42.56 | 45.56 | 31869 | 13932.14 | 6.30% | 0.00 |
| 2025-10-16 | 47.24 | 45.02 | -2.21 | -4.68% | 44.80 | 47.28 | 32152 | 14761.69 | 6.36% | 0.00 |
| 2025-10-15 | 47.23 | 47.23 | 0.58 | 1.24% | 45.50 | 47.45 | 30063 | 14027.86 | 5.94% | 2.00 |
| 2025-10-14 | 49.00 | 46.65 | -1.71 | -3.54% | 46.62 | 50.51 | 42408 | 20374.34 | 8.38% | 0.00 |
| 2025-10-13 | 48.30 | 48.36 | -1.54 | -3.09% | 47.05 | 49.16 | 33414 | 16106.62 | 6.60% | 3.00 |
| 2025-10-10 | 52.00 | 49.90 | -2.42 | -4.63% | 48.27 | 52.00 | 56023 | 27797.22 | 11.07% | 0.00 |
| 2025-10-09 | 55.50 | 52.32 | -0.59 | -1.12% | 51.92 | 55.55 | 70191 | 37468.22 | 13.87% | 3.00 |
| 2025-09-30 | 54.07 | 52.91 | 0.56 | 1.07% | 50.90 | 54.98 | 74005 | 38915.48 | 14.63% | 30.00 |
| 2025-09-29 | 52.01 | 52.35 | 1.94 | 3.85% | 50.00 | 53.50 | 88121 | 45548.62 | 17.42% | 0.00 |
| 2025-09-26 | 50.00 | 50.41 | 1.87 | 3.85% | 49.00 | 52.88 | 93156 | 47367.05 | 18.41% | 56.00 |
| 2025-09-25 | 49.78 | 48.54 | -1.24 | -2.49% | 48.54 | 50.30 | 40571 | 20094.20 | 8.02% | 0.00 |
| 2025-09-24 | 48.15 | 49.78 | 2.04 | 4.27% | 47.01 | 49.99 | 61848 | 30201.88 | 12.22% | 4.00 |
| 2025-09-23 | 48.62 | 47.74 | -1.26 | -2.57% | 46.71 | 50.30 | 47649 | 22952.51 | 9.42% | 0.00 |
| 2025-09-22 | 48.80 | 49.00 | 0.50 | 1.03% | 48.18 | 51.29 | 52289 | 26010.37 | 10.34% | 0.00 |
| 2025-09-19 | 49.02 | 48.50 | -0.56 | -1.14% | 47.25 | 49.02 | 45264 | 21756.19 | 8.95% | 0.00 |
| 2025-09-18 | 51.50 | 49.06 | -2.44 | -4.74% | 48.60 | 51.50 | 69034 | 34332.98 | 13.65% | 0.00 |
| 2025-09-17 | 51.60 | 51.50 | 0.48 | 0.94% | 50.00 | 51.99 | 64628 | 33074.84 | 12.77% | 155.00 |
| 2025-09-16 | 49.80 | 51.02 | 1.42 | 2.86% | 48.29 | 51.90 | 86233 | 43723.29 | 17.04% | 47.00 |
| 2025-09-15 | 48.82 | 49.60 | 0.77 | 1.58% | 48.00 | 51.23 | 66416 | 33036.88 | 13.13% | 0.00 |
| 2025-09-12 | 49.20 | 48.83 | -0.18 | -0.37% | 47.82 | 49.38 | 34938 | 17023.72 | 6.91% | 0.00 |
| 2025-09-11 | 48.50 | 49.01 | 0.93 | 1.93% | 48.02 | 49.69 | 40288 | 19701.82 | 7.96% | 0.00 |
| 2025-09-10 | 48.64 | 48.08 | -0.53 | -1.09% | 47.35 | 48.80 | 33050 | 15856.08 | 6.53% | 0.00 |
| 2025-09-09 | 49.37 | 48.61 | -0.87 | -1.76% | 48.17 | 49.91 | 37599 | 18414.81 | 7.43% | 0.00 |
| 2025-09-08 | 50.00 | 49.48 | -0.02 | -0.04% | 48.56 | 50.50 | 50717 | 25012.37 | 10.02% | 0.00 |
| 2025-09-05 | 47.10 | 49.50 | 2.41 | 5.12% | 47.02 | 49.98 | 59108 | 28864.88 | 11.68% | 0.00 |
| 2025-09-04 | 47.58 | 47.09 | -0.66 | -1.38% | 45.80 | 49.09 | 45777 | 21877.94 | 9.05% | 0.00 |
| 2025-09-03 | 48.48 | 47.75 | -0.45 | -0.93% | 47.28 | 49.81 | 39116 | 18925.72 | 7.73% | 0.00 |
| 2025-09-02 | 50.20 | 48.20 | -2.09 | -4.16% | 47.68 | 50.27 | 48050 | 23323.66 | 9.50% | 30.00 |
| 2025-09-01 | 49.79 | 50.29 | 0.28 | 0.56% | 48.51 | 50.78 | 55346 | 27467.56 | 10.94% | 0.00 |
| 2025-08-29 | 48.00 | 50.01 | 1.91 | 3.97% | 47.70 | 50.92 | 75132 | 37403.76 | 14.85% | 12.00 |
| 2025-08-28 | 48.00 | 48.10 | 0.11 | 0.23% | 46.20 | 48.99 | 61890 | 29550.15 | 12.23% | 0.00 |
| 2025-08-27 | 51.17 | 47.99 | -2.41 | -4.78% | 47.60 | 52.10 | 77110 | 38298.91 | 15.24% | 0.00 |
| 2025-08-26 | 47.55 | 50.40 | 2.34 | 4.87% | 47.49 | 52.33 | 105976 | 53656.15 | 20.95% | 4.00 |
| 2025-08-25 | 47.11 | 48.06 | 1.13 | 2.41% | 46.57 | 48.85 | 62694 | 29889.02 | 12.39% | 0.00 |
| 2025-08-22 | 46.66 | 46.93 | 0.49 | 1.06% | 46.15 | 47.80 | 46914 | 21984.82 | 9.27% | 0.00 |
| 2025-08-21 | 47.80 | 46.44 | -1.70 | -3.53% | 46.10 | 48.25 | 48507 | 22759.90 | 9.59% | 0.00 |
| 2025-08-20 | 49.30 | 48.14 | -1.23 | -2.49% | 46.83 | 49.50 | 70310 | 33562.18 | 13.90% | 14.00 |
| 2025-08-19 | 50.00 | 49.37 | -0.90 | -1.79% | 47.90 | 50.50 | 82424 | 40525.48 | 16.29% | 2.00 |
| 2025-08-18 | 45.33 | 50.27 | 5.31 | 11.81% | 44.56 | 50.69 | 143251 | 69197.52 | 28.32% | 153.00 |
| 2025-08-15 | 43.56 | 44.96 | 1.40 | 3.21% | 43.56 | 45.48 | 64144 | 28651.10 | 12.68% | 0.00 |
| 2025-08-14 | 43.53 | 43.56 | 0.03 | 0.07% | 42.20 | 44.55 | 58089 | 25141.53 | 11.48% | 0.00 |
| 2025-08-13 | 44.30 | 43.53 | -0.21 | -0.48% | 43.02 | 44.55 | 41483 | 18147.67 | 8.20% | 0.00 |
| 2025-08-12 | 43.73 | 43.74 | 0.18 | 0.41% | 43.10 | 44.12 | 36760 | 16024.47 | 7.27% | 0.00 |
| 2025-08-11 | 43.20 | 43.56 | 0.85 | 1.99% | 42.99 | 43.98 | 42255 | 18391.34 | 8.35% | 0.00 |
| 2025-08-08 | 43.20 | 42.71 | 0.06 | 0.14% | 42.25 | 43.88 | 39230 | 16838.23 | 7.75% | 0.00 |
| 2025-08-07 | 43.96 | 42.65 | -0.30 | -0.70% | 42.50 | 44.76 | 56297 | 24492.71 | 11.13% | 0.00 |
| 2025-08-06 | 41.94 | 42.95 | 0.95 | 2.26% | 41.44 | 43.12 | 44582 | 18895.28 | 8.81% | 0.00 |
| 2025-08-05 | 42.11 | 42.00 | -0.20 | -0.47% | 41.71 | 42.41 | 30062 | 12633.94 | 5.94% | 0.00 |
| 2025-08-04 | 40.75 | 42.20 | 1.85 | 4.58% | 40.23 | 42.30 | 56655 | 23621.24 | 11.20% | 0.00 |
| 2025-08-01 | 41.50 | 40.35 | -0.60 | -1.47% | 40.03 | 41.50 | 22760 | 9251.34 | 4.50% | 0.00 |
| 2025-07-31 | 41.52 | 40.95 | -0.06 | -0.15% | 40.85 | 42.16 | 34367 | 14220.70 | 6.79% | 0.00 |
| 2025-07-30 | 41.48 | 41.01 | -0.05 | -0.12% | 40.37 | 42.47 | 36039 | 14885.98 | 7.12% | 0.00 |
| 2025-07-29 | 41.05 | 41.06 | -0.24 | -0.58% | 40.70 | 41.44 | 27448 | 11270.32 | 5.43% | 0.00 |
| 2025-07-28 | 40.25 | 41.30 | 1.08 | 2.69% | 40.25 | 41.61 | 48319 | 19881.34 | 9.55% | 0.00 |
| 2025-07-25 | 39.93 | 40.22 | 0.57 | 1.44% | 39.70 | 40.77 | 25547 | 10295.37 | 5.05% | 0.00 |
| 2025-07-24 | 39.31 | 39.65 | 0.39 | 0.99% | 39.10 | 39.79 | 16411 | 6495.51 | 3.24% | 0.00 |
| 2025-07-23 | 39.99 | 39.26 | -0.66 | -1.65% | 39.08 | 40.00 | 21580 | 8490.27 | 4.27% | 0.00 |
| 2025-07-22 | 40.58 | 39.92 | -0.64 | -1.58% | 39.70 | 40.65 | 27627 | 11091.61 | 5.46% | 0.00 |
| 2025-07-21 | 40.77 | 40.56 | 0.02 | 0.05% | 40.29 | 40.80 | 18429 | 7453.76 | 3.64% | 0.00 |
| 2025-07-18 | 40.02 | 40.54 | 0.35 | 0.87% | 40.02 | 40.84 | 25808 | 10440.42 | 5.10% | 0.00 |
| 2025-07-17 | 39.79 | 40.19 | 0.55 | 1.39% | 39.35 | 40.27 | 21158 | 8469.86 | 4.18% | 0.00 |
| 2025-07-16 | 40.12 | 39.64 | -0.30 | -0.75% | 39.58 | 40.20 | 17819 | 7100.91 | 3.52% | 0.00 |
| 2025-07-15 | 39.74 | 39.94 | 0.25 | 0.63% | 38.92 | 40.12 | 28722 | 11336.44 | 5.68% | 1.00 |
| 2025-07-14 | 39.94 | 39.69 | -0.26 | -0.65% | 39.58 | 40.38 | 19406 | 7742.02 | 3.84% | 0.00 |
| 2025-07-11 | 39.76 | 39.95 | 0.03 | 0.08% | 39.23 | 40.19 | 23725 | 9462.02 | 4.69% | 0.00 |
| 2025-07-10 | 40.68 | 39.92 | -0.75 | -1.84% | 39.61 | 40.93 | 34456 | 13775.54 | 6.81% | 81.00 |
| 2025-07-09 | 41.50 | 40.67 | -0.78 | -1.88% | 40.59 | 41.80 | 29542 | 12152.84 | 5.84% | 0.00 |
| 2025-07-08 | 41.79 | 41.45 | 0.05 | 0.12% | 40.99 | 41.80 | 35928 | 14877.06 | 7.10% | 0.00 |
| 2025-07-07 | 41.78 | 41.40 | 0.00 | 0.00% | 41.06 | 41.98 | 24489 | 10147.02 | 4.84% | 0.00 |
| 2025-07-04 | 41.85 | 41.40 | -0.65 | -1.55% | 40.72 | 42.82 | 42563 | 17693.49 | 8.41% | 0.00 |
| 2025-07-03 | 41.18 | 42.05 | 0.71 | 1.72% | 41.15 | 42.25 | 37641 | 15748.91 | 7.44% | 0.00 |
| 2025-07-02 | 43.68 | 41.34 | -2.21 | -5.07% | 41.14 | 43.68 | 50646 | 21120.73 | 10.01% | 1.00 |
| 2025-07-01 | 44.04 | 43.55 | -2.09 | -4.58% | 42.90 | 45.43 | 67990 | 29795.37 | 13.44% | 2.00 |
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
深市涨幅前二十
创业板涨幅前二十
