紫建电子

301121
🏛️ 中国 →
52.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 49.79 50.05 49.18 49.64 892.7K
09:35 49.64 49.94 49.50 49.75 194.8K
09:40 49.75 50.10 49.73 50.00 267.0K
09:45 50.00 51.34 49.75 51.13 822.4K
09:50 50.98 51.13 50.58 50.98 522.4K
09:55 50.97 51.64 50.87 51.11 687.4K
10:00 51.11 51.11 50.65 50.77 183.7K
10:05 50.75 50.97 50.53 50.53 199.1K
10:10 50.47 50.56 49.98 50.26 231.2K
10:15 50.22 50.42 50.07 50.42 119.3K
10:20 50.41 50.63 50.41 50.48 101.9K
10:25 50.48 50.99 50.48 50.78 138.4K
10:30 50.78 50.78 50.49 50.62 82.0K
10:35 50.62 50.88 50.51 50.87 134.5K
10:40 50.78 50.99 50.60 50.83 205.6K
10:45 50.78 50.98 50.78 50.83 43.6K
10:50 50.82 51.00 50.81 50.85 67.4K
10:55 50.85 50.95 50.79 50.79 68.3K
11:00 50.81 51.00 50.76 50.97 103.3K
11:05 50.90 51.25 50.90 51.14 150.4K
11:10 51.16 51.16 50.85 50.98 61.0K
11:15 50.99 51.13 50.87 50.88 36.5K
11:20 50.86 51.28 50.86 51.25 130.5K
11:25 51.07 51.24 51.03 51.03 73.4K
13:00 51.05 52.88 51.05 51.88 1,095.8K
13:05 51.88 51.88 51.15 51.67 342.8K
13:10 51.61 52.17 51.55 51.55 198.0K
13:15 51.50 51.63 51.43 51.56 101.7K
13:20 51.55 51.59 51.47 51.49 66.8K
13:25 51.47 51.47 51.11 51.11 58.5K
13:30 51.11 51.20 51.11 51.14 153.9K
13:35 51.12 51.75 51.05 51.50 64.8K
13:40 51.40 51.40 51.27 51.28 43.5K
13:45 51.31 51.31 51.04 51.06 89.9K
13:50 51.05 51.17 50.82 50.83 172.3K
13:55 50.81 50.85 50.52 50.52 84.4K
14:00 50.53 50.79 50.52 50.72 90.9K
14:05 50.73 50.73 50.62 50.67 43.1K
14:10 50.66 50.80 50.58 50.60 67.8K
14:15 50.60 50.86 50.60 50.83 50.2K
14:20 50.83 50.83 50.65 50.65 51.7K
14:25 50.66 50.67 50.25 50.44 134.3K
14:30 50.44 50.72 50.21 50.21 142.9K
14:35 50.26 50.49 50.21 50.38 168.0K
14:40 50.37 50.77 50.35 50.74 156.6K
14:45 50.77 50.90 50.73 50.74 123.3K
14:50 50.74 50.74 50.50 50.51 124.0K
14:55 50.51 50.51 50.39 50.41 71.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 52.01 53.50 50.00 52.35 8.8M
2025-09-26 50.00 52.88 49.00 50.41 9.3M
2025-09-25 49.78 50.30 48.54 48.54 4.1M
2025-09-24 48.15 49.99 47.01 49.78 6.2M
2025-09-23 48.62 50.30 46.71 47.74 4.8M
2025-09-22 48.80 51.29 48.18 49.00 5.2M
2025-09-19 49.02 49.02 47.25 48.50 4.5M
2025-09-18 51.50 51.50 48.60 49.06 6.9M
2025-09-17 51.60 51.99 50.00 51.50 6.5M
2025-09-16 49.80 51.90 48.29 51.02 8.6M
2025-09-15 48.82 51.23 48.00 49.60 6.6M
2025-09-12 49.20 49.38 47.82 48.83 3.5M
2025-09-11 48.50 49.69 48.02 49.01 4.0M
2025-09-10 48.64 48.80 47.35 48.08 3.3M
2025-09-09 49.37 49.91 48.17 48.61 3.8M
2025-09-08 50.00 50.50 48.56 49.48 5.1M
2025-09-05 47.10 49.98 47.02 49.50 5.9M
2025-09-04 47.58 49.09 45.80 47.09 4.6M
2025-09-03 48.48 49.81 47.28 47.75 3.9M
2025-09-02 50.20 50.27 47.68 48.20 4.8M
2025-09-01 49.79 50.78 48.51 50.29 5.5M
2025-08-29 48.00 50.92 47.70 50.01 7.5M
2025-08-28 48.00 48.99 46.20 48.10 6.2M
2025-08-27 51.17 52.10 47.60 47.99 7.7M
2025-08-26 47.55 52.33 47.49 50.40 10.6M
2025-08-25 47.11 48.85 46.57 48.06 6.3M
2025-08-22 46.66 47.80 46.15 46.93 4.7M
2025-08-21 47.80 48.25 46.10 46.44 4.9M
2025-08-20 49.30 49.50 46.83 48.14 7.0M
2025-08-19 50.00 50.50 47.90 49.37 8.2M
2025-08-18 45.33 50.69 44.56 50.27 14.3M
2025-08-15 43.56 45.48 43.56 44.96 6.4M
2025-08-14 43.53 44.55 42.20 43.56 5.8M
2025-08-13 44.30 44.55 43.02 43.53 4.1M
2025-08-12 43.73 44.12 43.10 43.74 3.7M
2025-08-11 43.20 43.98 42.99 43.56 4.2M
2025-08-08 43.20 43.88 42.25 42.71 3.9M
2025-08-07 43.96 44.76 42.50 42.65 5.6M
2025-08-06 41.94 43.12 41.44 42.95 4.5M
2025-08-05 42.11 42.41 41.71 42.00 3.0M
2025-08-04 40.75 42.30 40.23 42.20 5.7M
2025-08-01 41.50 41.50 40.03 40.35 2.3M
2025-07-31 41.52 42.16 40.85 40.95 3.4M
2025-07-30 41.48 42.47 40.37 41.01 3.6M
2025-07-29 41.05 41.44 40.70 41.06 2.7M
2025-07-28 40.25 41.61 40.25 41.30 4.8M
2025-07-25 39.93 40.77 39.70 40.22 2.6M
2025-07-24 39.31 39.79 39.10 39.65 1.6M
2025-07-23 39.99 40.00 39.08 39.26 2.2M
2025-07-22 40.58 40.65 39.70 39.92 2.8M
2025-07-21 40.77 40.80 40.29 40.56 1.8M
2025-07-18 40.02 40.84 40.02 40.54 2.6M
2025-07-17 39.79 40.27 39.35 40.19 2.1M
2025-07-16 40.12 40.20 39.58 39.64 1.8M
2025-07-15 39.74 40.12 38.92 39.94 2.9M
2025-07-14 39.94 40.38 39.58 39.69 1.9M
2025-07-11 39.76 40.19 39.23 39.95 2.4M
2025-07-10 40.68 40.93 39.61 39.92 3.4M
2025-07-09 41.50 41.80 40.59 40.67 3.0M
2025-07-08 41.79 41.80 40.99 41.45 3.6M
2025-07-07 41.78 41.98 41.06 41.40 2.4M
2025-07-04 41.85 42.82 40.72 41.40 4.3M
2025-07-03 41.18 42.25 41.15 42.05 3.8M
2025-07-02 43.68 43.68 41.14 41.34 5.1M
2025-07-01 44.04 45.43 42.90 43.55 6.8M
2025-06-30 46.85 47.90 44.85 45.64 9.1M
2025-06-27 44.90 46.48 42.58 45.76 10.6M
2025-06-26 46.00 47.28 44.31 44.70 10.0M
2025-06-25 43.53 48.75 42.41 47.10 12.1M
2025-06-24 42.50 43.45 41.70 42.79 8.0M
2025-06-23 39.83 43.20 39.61 43.12 9.0M
2025-06-20 41.11 43.00 40.45 41.11 8.2M
2025-06-19 41.71 43.91 40.18 40.50 7.6M
2025-06-18 40.16 42.89 39.55 42.16 7.7M
2025-06-17 38.69 41.38 38.67 40.67 6.6M
2025-06-16 37.04 39.20 37.04 38.62 3.5M
2025-06-13 37.50 38.39 37.08 37.48 3.3M
2025-06-12 36.76 38.52 36.73 38.08 4.9M
2025-06-11 36.18 38.00 36.12 36.75 4.6M
2025-06-10 36.35 37.09 35.51 36.18 2.9M
2025-06-09 36.03 37.09 36.03 36.41 2.9M
2025-06-06 35.60 36.84 35.44 36.27 2.8M
2025-06-05 36.06 36.66 35.60 35.89 3.1M
2025-06-04 34.03 36.58 34.00 36.43 6.3M
2025-06-03 33.45 34.08 33.30 33.70 1.3M
2025-05-30 34.92 34.92 33.66 33.78 2.4M
2025-05-29 34.48 35.88 34.48 35.25 2.0M
2025-05-28 34.91 35.63 34.50 34.54 1.4M
2025-05-27 35.41 35.78 34.68 35.00 1.5M
2025-05-26 35.20 35.50 34.70 35.40 1.3M
2025-05-23 35.20 36.04 35.01 35.01 2.0M
2025-05-22 36.50 36.67 35.10 35.25 2.6M
2025-05-21 36.40 37.53 36.03 36.92 3.5M
2025-05-20 36.42 36.54 35.95 36.49 1.4M
2025-05-19 36.31 36.32 35.08 36.02 1.5M
2025-05-16 36.30 36.86 36.25 36.29 1.5M
2025-05-15 37.00 37.05 36.32 36.42 1.4M
2025-05-14 37.64 37.83 36.70 37.09 2.1M
2025-05-13 38.60 38.99 37.43 37.54 2.8M
2025-05-12 37.20 38.71 36.95 38.25 4.2M
2025-05-09 37.00 37.02 35.70 36.43 2.1M
2025-05-08 36.29 37.13 36.21 37.06 2.3M
2025-05-07 37.50 37.71 36.07 36.47 2.4M
2025-05-06 36.43 36.88 35.87 36.86 2.7M
2025-04-30 47.90 50.25 47.90 50.00 2.7M
2025-04-29 49.80 49.88 46.50 47.60 3.9M
2025-04-28 50.76 53.98 49.63 52.98 3.1M
2025-04-25 50.59 51.12 50.21 50.70 1.0M
2025-04-24 51.69 51.90 50.38 50.77 1.2M
2025-04-23 50.97 51.90 50.50 51.67 1.7M
2025-04-22 50.58 51.11 50.12 50.46 1.1M
2025-04-21 50.42 51.32 49.50 51.02 1.6M
2025-04-18 48.96 50.54 48.50 49.70 1.6M
2025-04-17 49.54 50.10 48.96 48.96 1.4M
2025-04-16 51.00 51.00 48.70 49.51 1.5M
2025-04-15 51.52 51.91 50.22 50.69 2.0M
2025-04-14 51.16 52.89 50.70 50.84 3.1M
2025-04-11 47.70 49.30 47.41 48.73 2.2M
2025-04-10 47.58 49.78 47.58 47.63 2.9M
2025-04-09 43.58 46.25 40.02 45.57 3.3M
2025-04-08 46.06 47.15 43.00 44.99 3.3M
2025-04-07 51.10 52.00 45.36 45.36 3.3M
2025-04-03 58.58 59.76 56.16 56.70 2.5M
2025-04-02 60.18 61.28 59.50 59.54 2.2M
2025-04-01 59.85 62.11 59.85 60.47 2.6M
2025-03-31 61.19 61.19 58.40 59.81 2.9M
2025-03-28 58.61 62.30 58.31 62.00 3.9M
2025-03-27 57.80 59.50 57.20 58.19 1.4M
2025-03-26 57.79 59.00 57.79 58.27 1.2M
2025-03-25 58.53 59.51 57.30 58.13 1.4M
2025-03-24 58.88 60.47 57.04 59.09 1.8M
2025-03-21 61.35 61.35 58.60 58.89 2.2M
2025-03-20 62.05 62.61 61.33 61.35 1.5M
2025-03-19 63.39 63.39 61.23 62.00 2.1M
2025-03-18 62.47 64.28 62.12 63.40 2.7M
2025-03-17 62.07 63.15 61.11 62.67 2.5M
2025-03-14 60.76 62.29 59.73 61.81 2.4M
2025-03-13 62.86 63.56 59.93 60.75 3.1M
2025-03-12 64.28 64.30 62.84 63.00 2.9M
2025-03-11 61.54 63.97 61.54 63.67 3.0M
2025-03-10 61.99 63.88 61.99 62.58 2.9M
2025-03-07 63.99 65.00 62.60 63.06 3.7M
2025-03-06 63.63 65.50 63.46 64.65 4.6M
2025-03-05 64.50 65.18 61.80 63.32 5.2M
2025-03-04 68.01 68.05 63.56 65.43 5.2M
2025-03-03 67.01 72.60 66.00 70.36 6.7M
2025-02-28 68.53 74.81 66.00 66.86 7.5M
2025-02-27 63.10 75.00 62.28 70.70 8.2M
2025-02-26 61.18 65.55 60.65 62.99 6.8M
2025-02-25 58.34 62.63 58.34 61.15 5.5M
2025-02-24 59.08 61.00 57.00 60.15 5.5M
2025-02-21 58.82 61.23 58.82 59.80 7.1M
2025-02-20 59.00 63.78 57.32 60.69 10.6M
2025-02-19 51.50 53.73 51.10 53.40 3.2M
2025-02-18 53.00 53.93 51.13 51.41 3.2M
2025-02-17 53.17 54.12 52.09 52.80 2.9M
2025-02-14 53.40 54.68 52.60 53.18 4.3M
2025-02-13 53.50 55.00 53.05 53.80 5.2M
2025-02-12 52.50 53.30 52.00 53.21 2.6M
2025-02-11 53.23 53.98 52.50 52.65 2.8M
2025-02-10 52.53 52.99 51.71 52.99 2.7M
2025-02-07 52.77 53.40 51.70 52.64 3.6M
2025-02-06 48.80 53.49 48.54 52.97 4.4M
2025-02-05 48.55 49.12 47.90 48.80 1.6M
2025-01-27 50.17 50.56 48.03 48.08 2.1M
2025-01-24 49.80 50.87 49.40 49.99 2.2M
2025-01-23 51.65 51.92 49.61 49.61 2.7M
2025-01-22 50.86 51.85 50.41 50.86 2.1M
2025-01-21 50.83 52.16 50.38 51.35 3.0M
2025-01-20 49.13 51.07 48.55 50.82 3.2M
2025-01-17 48.00 48.90 48.00 48.28 1.7M
2025-01-16 49.93 50.30 48.19 48.50 2.1M
2025-01-15 50.00 50.25 48.63 49.01 2.1M
2025-01-14 47.61 50.09 47.24 50.05 3.0M
2025-01-13 47.42 48.38 45.88 47.20 2.7M
2025-01-10 52.00 52.15 48.40 48.40 4.6M
2025-01-09 49.10 51.64 48.91 50.96 3.4M
2025-01-08 49.58 50.44 47.68 49.68 2.9M
2025-01-07 48.30 50.29 47.78 50.06 4.0M
2025-01-06 51.27 52.60 47.16 48.74 7.0M
2025-01-03 59.00 64.05 51.00 51.00 6.7M
2025-01-02 53.00 57.77 51.98 55.51 5.1M