紫建电子

301121
🏛️ 中国 →
52.91
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 40.87 41.77 40.28 41.56 1.1M
2023-12-28 38.41 41.09 38.32 40.66 1.2M
2023-12-27 38.16 38.55 37.91 38.44 0.5M
2023-12-26 38.50 39.00 37.89 38.16 0.6M
2023-12-25 39.17 39.45 38.53 38.82 0.7M
2023-12-22 40.08 40.08 39.14 39.33 0.7M
2023-12-21 39.29 39.96 38.29 39.68 0.9M
2023-12-20 39.35 40.20 38.98 39.32 0.8M
2023-12-19 38.60 39.38 38.60 39.18 0.6M
2023-12-18 39.60 39.60 38.53 38.60 0.6M
2023-12-15 39.12 39.87 39.05 39.39 0.6M
2023-12-14 39.75 40.50 39.09 39.12 0.5M
2023-12-13 39.97 40.24 39.13 39.54 0.6M
2023-12-12 40.50 40.74 39.75 39.93 0.7M
2023-12-11 39.83 40.42 39.16 40.34 1.0M
2023-12-08 40.64 41.22 39.69 39.83 0.8M
2023-12-07 40.79 41.22 40.25 40.64 0.9M
2023-12-06 40.41 41.50 39.96 40.95 1.0M
2023-12-05 41.64 41.72 40.24 40.31 0.9M
2023-12-04 42.01 42.12 41.13 41.63 0.7M
2023-12-01 41.43 42.06 40.99 41.50 0.7M
2023-11-30 42.45 42.45 40.94 41.43 0.8M
2023-11-29 42.41 43.19 42.10 42.26 0.7M
2023-11-28 41.94 43.57 41.52 42.73 0.8M
2023-11-27 41.75 42.32 41.46 41.94 0.8M
2023-11-24 42.82 43.38 41.58 41.79 0.7M
2023-11-23 42.24 43.01 41.97 42.94 0.7M
2023-11-22 42.87 43.29 42.10 42.15 0.7M
2023-11-21 44.50 44.50 43.00 43.08 0.8M
2023-11-20 43.96 44.38 43.60 43.96 0.9M
2023-11-17 43.24 44.00 43.20 43.78 0.8M
2023-11-16 44.00 44.63 43.49 43.51 1.1M
2023-11-15 44.10 45.45 43.94 44.30 1.1M
2023-11-14 43.25 44.80 43.01 44.10 1.1M
2023-11-13 42.98 43.80 42.80 43.25 1.0M
2023-11-10 42.81 44.88 42.41 43.50 1.5M
2023-11-09 43.50 43.65 42.77 42.81 0.7M
2023-11-08 43.42 43.72 42.89 43.25 0.9M
2023-11-07 43.57 43.90 42.88 43.41 1.2M
2023-11-06 41.59 43.88 41.59 43.58 1.6M
2023-11-03 40.50 41.77 40.50 41.50 0.8M
2023-11-02 41.22 41.82 40.41 40.47 0.7M
2023-11-01 41.48 41.54 40.78 41.12 0.8M
2023-10-31 41.88 42.70 40.78 41.18 1.5M
2023-10-30 39.65 42.62 39.59 42.19 3.2M
2023-10-27 37.88 39.71 37.52 39.00 1.5M
2023-10-26 37.26 38.11 36.75 37.92 0.9M
2023-10-25 37.35 38.19 37.25 37.68 1.0M
2023-10-24 36.02 37.39 35.80 37.28 1.2M
2023-10-23 38.60 38.96 36.01 36.07 1.6M
2023-10-20 39.00 39.87 37.98 39.05 1.0M
2023-10-19 38.60 39.30 38.18 38.70 1.0M
2023-10-18 40.06 40.62 38.60 38.90 1.5M
2023-10-17 42.70 42.70 40.20 40.40 2.2M
2023-10-16 45.00 45.16 42.64 42.86 2.8M
2023-10-13 43.83 45.50 43.83 45.26 3.9M
2023-10-12 43.17 45.49 42.00 44.39 3.8M
2023-10-11 43.01 43.58 42.22 43.10 1.9M
2023-10-10 42.09 43.72 41.76 43.42 2.3M
2023-10-09 42.37 43.30 41.93 41.99 1.6M
2023-09-28 42.00 43.00 41.74 42.57 1.7M
2023-09-27 43.55 43.55 41.70 41.79 2.6M
2023-09-26 45.50 45.56 43.44 43.55 3.9M
2023-09-25 45.01 47.10 43.43 47.10 5.7M
2023-09-22 45.80 45.80 44.36 45.49 4.2M
2023-09-21 43.21 46.75 42.59 46.30 6.2M
2023-09-20 42.23 44.78 42.10 44.15 5.2M
2023-09-19 40.38 44.50 39.00 42.99 4.4M
2023-09-18 40.11 41.45 39.70 40.32 0.9M
2023-09-15 40.66 41.17 39.72 39.92 0.7M
2023-09-14 41.42 41.69 39.98 40.33 0.6M
2023-09-13 42.39 42.44 40.80 41.41 0.8M
2023-09-12 42.58 42.74 42.01 42.38 0.6M
2023-09-11 41.45 42.66 40.84 42.38 0.9M
2023-09-08 41.25 41.85 41.18 41.45 0.5M
2023-09-07 42.50 42.50 41.37 41.39 0.8M
2023-09-06 41.50 42.49 41.25 42.43 1.0M
2023-09-05 41.17 41.88 41.04 41.66 0.7M
2023-09-04 40.70 41.49 40.30 41.28 0.7M
2023-09-01 40.52 41.05 40.35 40.70 0.5M
2023-08-31 40.81 41.22 40.60 40.71 0.7M
2023-08-30 40.13 41.35 40.12 41.14 1.2M
2023-08-29 38.05 40.25 37.50 40.01 1.3M
2023-08-28 40.50 40.70 37.90 38.16 0.8M
2023-08-25 39.75 39.88 38.18 38.43 0.8M
2023-08-24 39.77 40.57 39.20 39.90 0.6M
2023-08-23 41.05 41.05 39.30 39.77 0.6M
2023-08-22 41.79 42.00 39.87 41.09 0.8M
2023-08-21 42.06 42.14 41.28 41.33 0.6M
2023-08-18 42.28 43.30 41.80 41.89 0.8M
2023-08-17 41.36 42.70 40.57 42.54 0.9M
2023-08-16 41.59 42.26 41.30 41.35 0.5M
2023-08-15 42.10 42.40 41.40 41.59 0.4M
2023-08-14 41.74 42.18 41.30 42.11 0.6M
2023-08-11 42.76 43.08 42.11 42.16 0.7M
2023-08-10 42.11 43.23 42.00 43.08 1.1M
2023-08-09 42.40 42.40 41.51 42.09 0.9M
2023-08-08 44.21 45.00 41.98 42.40 2.3M
2023-08-07 44.87 44.99 44.08 44.11 0.6M
2023-08-04 45.20 45.65 44.48 44.80 0.8M
2023-08-03 45.10 45.54 45.00 45.30 0.4M
2023-08-02 45.30 45.54 44.95 45.36 0.4M
2023-08-01 45.96 46.24 44.80 45.12 0.8M
2023-07-31 45.90 46.47 45.66 45.95 0.5M
2023-07-28 46.05 46.11 44.89 45.82 0.9M
2023-07-27 47.00 47.37 45.70 45.98 1.0M
2023-07-26 49.17 49.17 46.82 47.00 1.1M
2023-07-25 47.90 49.58 47.90 48.82 1.1M
2023-07-24 47.58 48.83 46.13 47.92 1.2M
2023-07-21 51.14 52.72 49.04 49.04 2.4M
2023-07-20 50.19 53.70 50.19 51.74 2.9M
2023-07-19 49.86 50.90 49.37 50.48 1.0M
2023-07-18 49.97 50.42 48.73 50.37 1.1M
2023-07-17 50.06 50.69 49.11 50.00 0.7M
2023-07-14 51.34 52.60 50.60 50.68 1.3M
2023-07-13 50.92 52.18 50.75 51.23 1.1M
2023-07-12 50.37 51.88 49.94 50.92 1.2M
2023-07-11 49.65 50.73 49.05 50.70 0.9M
2023-07-10 50.12 50.89 49.45 49.65 0.7M
2023-07-07 50.50 51.27 49.66 49.76 0.9M
2023-07-06 50.60 51.66 50.25 51.28 0.9M
2023-07-05 50.50 53.00 50.50 51.04 1.3M
2023-07-04 50.84 51.29 49.88 50.80 1.0M
2023-07-03 50.53 52.33 50.38 50.50 1.3M
2023-06-30 48.75 51.36 48.35 50.64 1.9M
2023-06-29 48.32 49.20 47.13 48.71 1.1M
2023-06-28 51.31 51.84 48.21 48.58 1.9M
2023-06-27 52.38 52.79 51.26 51.79 1.2M
2023-06-26 53.40 53.40 51.36 52.37 1.4M
2023-06-21 52.17 54.98 52.15 53.62 2.8M
2023-06-20 53.01 53.44 51.82 52.65 1.8M
2023-06-19 51.31 53.48 51.15 53.48 2.4M
2023-06-16 50.93 53.00 50.93 51.91 2.4M
2023-06-15 56.50 58.40 53.00 53.01 4.2M
2023-06-14 52.30 53.70 50.80 53.61 3.2M
2023-06-13 51.91 52.59 51.38 52.54 1.8M
2023-06-12 51.90 52.70 51.03 52.55 2.3M
2023-06-09 53.55 53.55 51.00 52.64 3.7M
2023-06-08 53.00 58.93 53.00 54.91 5.3M
2023-06-07 52.94 53.47 52.11 53.35 2.6M
2023-06-06 53.00 54.48 52.11 54.01 4.3M
2023-06-05 55.00 56.10 53.19 53.80 6.8M
2023-06-02 49.28 58.99 49.28 58.99 4.6M
2023-06-01 48.25 50.11 48.25 49.16 1.2M
2023-05-31 47.64 50.64 47.10 48.37 1.2M
2023-05-30 47.40 47.75 46.58 47.64 0.6M
2023-05-29 47.30 47.50 46.70 47.33 0.6M
2023-05-26 49.00 49.00 47.19 47.46 0.6M
2023-05-25 48.10 48.50 47.45 48.38 0.6M
2023-05-24 47.78 48.33 47.40 47.55 0.5M
2023-05-23 48.83 48.84 47.57 47.82 0.6M
2023-05-22 48.10 48.97 47.40 48.88 1.0M
2023-05-19 46.80 49.94 46.70 48.58 1.5M
2023-05-18 47.50 47.51 46.69 46.79 0.7M
2023-05-17 46.73 48.62 46.33 47.59 0.9M
2023-05-16 46.80 47.76 46.33 46.93 0.8M
2023-05-15 45.77 46.98 45.61 46.80 0.5M
2023-05-12 47.25 47.50 45.80 45.82 0.6M
2023-05-11 46.70 47.79 46.26 47.31 0.7M
2023-05-10 45.80 46.98 45.20 46.64 0.7M
2023-05-09 45.02 47.52 43.99 46.11 1.1M
2023-05-08 45.35 45.49 44.80 45.05 0.3M
2023-05-05 45.32 45.54 44.31 44.88 0.4M
2023-05-04 45.64 46.22 45.05 45.32 0.4M
2023-04-28 45.00 45.78 44.94 45.66 0.5M
2023-04-27 45.99 45.99 44.80 44.90 0.6M
2023-04-26 44.00 46.06 43.33 45.62 0.9M
2023-04-25 47.87 47.87 43.27 44.33 1.3M
2023-04-24 48.97 48.97 47.11 47.37 0.9M
2023-04-21 51.59 51.60 48.96 48.97 0.9M
2023-04-20 52.96 52.99 50.89 51.38 1.0M
2023-04-19 53.35 53.65 52.40 52.93 0.6M
2023-04-18 54.16 54.48 53.21 53.60 0.8M
2023-04-17 54.61 54.96 53.91 54.15 0.7M
2023-04-14 54.08 54.98 53.86 54.37 0.8M
2023-04-13 54.53 55.18 53.80 53.86 1.0M
2023-04-12 54.88 55.65 54.40 55.28 1.2M
2023-04-11 55.83 55.89 53.70 54.24 1.3M
2023-04-10 58.00 58.88 55.08 55.43 1.8M
2023-04-07 58.23 58.71 57.28 57.83 1.2M
2023-04-06 58.56 59.28 57.80 58.90 1.6M
2023-04-04 59.50 59.70 57.39 57.95 2.2M
2023-04-03 58.59 60.45 58.06 59.94 2.1M
2023-03-31 59.30 59.30 58.16 58.58 1.8M
2023-03-30 56.50 60.98 56.50 60.28 3.3M
2023-03-29 56.39 56.98 55.42 56.24 1.1M
2023-03-28 57.96 57.96 55.88 55.91 1.4M
2023-03-27 59.08 59.28 57.83 58.12 2.1M
2023-03-24 54.84 60.70 54.21 59.71 3.6M
2023-03-23 57.52 57.52 54.00 54.84 2.1M
2023-03-22 56.89 57.74 56.75 57.52 0.6M
2023-03-21 54.89 56.92 54.53 56.86 0.7M
2023-03-20 53.80 55.14 53.00 55.08 0.7M
2023-03-17 54.48 54.93 53.80 54.00 0.7M
2023-03-16 56.00 56.00 54.05 54.29 1.0M
2023-03-15 56.48 57.95 55.89 56.16 0.8M
2023-03-14 57.53 58.00 54.52 55.85 0.9M
2023-03-13 59.18 59.61 57.45 57.53 0.7M
2023-03-10 59.00 59.80 57.71 59.61 0.7M
2023-03-09 58.60 59.61 58.01 59.08 0.6M
2023-03-08 57.16 58.86 56.70 58.59 0.6M
2023-03-07 58.92 58.92 57.01 57.01 0.6M
2023-03-06 59.27 59.52 58.15 58.72 0.9M
2023-03-03 60.66 60.74 58.81 59.26 0.7M
2023-03-02 61.00 61.78 59.90 60.16 0.9M
2023-03-01 60.20 61.19 59.40 61.19 0.9M
2023-02-28 60.08 60.38 59.29 60.25 0.7M
2023-02-27 60.90 61.35 59.60 59.90 0.8M
2023-02-24 61.65 62.30 61.00 61.19 0.7M
2023-02-23 62.93 63.01 61.00 61.65 1.1M
2023-02-22 62.46 63.36 61.66 62.93 0.8M
2023-02-21 64.50 64.92 61.61 62.61 1.3M
2023-02-20 64.50 64.70 62.61 64.03 1.0M
2023-02-17 68.01 68.98 64.31 64.31 1.5M
2023-02-16 71.90 72.20 67.70 68.00 1.2M
2023-02-15 73.56 74.00 71.31 72.21 1.8M
2023-02-14 74.89 76.31 73.23 74.30 1.3M
2023-02-13 72.20 76.32 71.06 76.09 1.8M
2023-02-10 70.00 74.95 68.78 73.70 2.3M
2023-02-09 70.24 72.74 69.11 70.67 2.0M
2023-02-08 66.42 70.29 65.50 69.29 1.5M
2023-02-07 67.57 70.33 66.20 67.10 1.1M
2023-02-06 68.69 69.20 66.48 67.58 1.1M
2023-02-03 69.50 71.88 68.00 69.38 1.6M
2023-02-02 64.70 71.24 64.70 68.70 2.5M
2023-02-01 63.50 65.60 63.10 64.20 1.4M
2023-01-31 62.66 63.50 60.60 63.50 1.4M
2023-01-30 62.30 63.62 61.60 62.09 1.0M
2023-01-20 62.00 62.41 61.25 62.15 1.1M
2023-01-19 64.36 64.49 62.60 62.61 0.9M
2023-01-18 64.18 64.53 63.01 64.37 0.9M
2023-01-17 65.32 66.18 63.65 63.80 1.4M
2023-01-16 63.02 67.00 62.35 66.50 2.8M
2023-01-13 59.40 69.00 58.30 64.07 3.4M
2023-01-12 59.24 59.96 58.20 58.65 0.7M
2023-01-11 61.60 62.90 59.30 59.38 1.4M
2023-01-10 60.85 62.34 59.71 61.98 2.1M
2023-01-09 54.10 61.80 53.93 60.25 2.5M
2023-01-06 53.74 55.30 53.72 54.16 0.8M
2023-01-05 52.52 54.64 52.13 54.19 1.0M
2023-01-04 52.65 53.13 52.01 52.35 0.5M
2023-01-03 51.55 52.68 50.80 52.65 0.7M