紫建电子（301121）历史行情

以下为紫建电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	35.910	35.310	36.270	35.170	-0.610	-1.698%	102.43万	0.37亿	1.334%
2026-10-01	35.910	35.310	36.270	35.170	-0.610	-1.698%	102.43万	0.37亿	1.334%
2026-09-30	35.910	35.310	36.270	35.170	-0.610	-1.698%	1.02万	0.00亿	0.000%
2026-09-29	35.050	35.920	36.130	35.050	0.520	1.469%	1.02万	0.00亿	0.000%
2026-09-28	36.550	35.400	36.650	34.900	-0.790	-2.183%	1.19万	0.00亿	0.000%
2026-09-27	36.120	36.190	37.210	36.000	-0.190	-0.522%	89.60万	0.33亿	1.167%
2026-09-24	36.120	36.190	37.210	36.000	-0.190	-0.522%	0.90万	0.00亿	0.000%
2026-09-23	35.980	36.380	36.630	35.770	0.530	1.478%	1.23万	0.00亿	0.000%
2026-09-22	36.120	35.850	36.380	35.590	0.330	0.929%	0.80万	0.00亿	0.000%
2026-09-21	35.220	35.520	36.160	35.020	0.300	0.852%	1.19万	0.00亿	0.000%
2026-09-18	34.770	35.220	35.760	34.770	0.450	1.294%	0.95万	0.00亿	0.000%
2026-09-17	34.500	34.770	34.860	34.000	0.630	1.845%	0.93万	0.00亿	0.000%
2026-09-16	33.440	34.140	34.500	33.020	0.700	2.093%	0.95万	0.00亿	0.000%
2026-09-15	35.000	33.440	35.240	33.230	-1.190	-3.436%	0.85万	0.00亿	0.000%
2026-09-14	34.470	34.630	35.420	34.180	-0.030	-0.087%	1.22万	0.00亿	0.000%
2026-09-11	34.830	34.660	36.410	34.090	-0.140	-0.402%	1.52万	0.00亿	0.000%
2026-09-10	35.760	34.800	35.810	34.690	-0.940	-2.630%	0.71万	0.00亿	0.000%
2026-09-09	36.500	35.740	36.500	35.570	-0.370	-1.025%	0.70万	0.00亿	0.000%
2026-09-08	36.580	36.110	37.170	35.880	-0.430	-1.177%	1.00万	0.00亿	0.000%
2026-09-07	36.580	36.540	37.080	36.180	0.050	0.137%	1.13万	0.00亿	0.000%
2026-09-04	37.000	36.490	37.830	36.350	-0.690	-1.856%	1.22万	0.00亿	0.000%
2026-09-03	37.000	37.180	37.490	36.150	0.180	0.486%	1.61万	0.00亿	0.000%
2026-09-02	36.500	37.000	37.370	35.930	0.150	0.407%	1.67万	0.00亿	0.000%
2026-09-01	36.180	36.850	37.180	36.180	0.400	1.097%	2.14万	0.00亿	0.000%
2026-08-31	34.800	36.450	36.850	34.800	1.340	3.817%	2.06万	0.00亿	0.000%
2026-08-28	35.620	35.110	36.150	35.110	-0.650	-1.818%	1.23万	0.00亿	0.000%
2026-08-27	35.200	35.760	35.880	34.950	0.510	1.447%	0.97万	0.00亿	0.000%
2026-08-26	36.000	35.250	36.000	34.830	-0.440	-1.233%	0.71万	0.00亿	0.000%
2026-08-25	34.220	35.690	36.180	33.390	1.360	3.962%	1.28万	0.00亿	0.000%
2026-08-24	34.680	34.330	35.170	33.610	-0.500	-1.436%	0.81万	0.00亿	0.000%
2026-08-21	34.550	34.830	34.980	33.950	0.380	1.103%	0.64万	0.00亿	0.000%
2026-08-20	34.480	34.450	34.850	33.750	0.900	2.683%	0.78万	0.00亿	0.000%
2026-08-19	35.610	33.550	35.900	33.500	-2.650	-7.320%	1.18万	0.00亿	0.000%
2026-08-18	36.960	36.200	37.230	35.930	-0.710	-1.924%	1.07万	0.00亿	0.000%
2026-08-17	37.010	36.910	37.390	36.020	-0.010	-0.027%	1.22万	0.00亿	0.000%
2026-08-14	36.920	36.920	37.200	36.070	0.560	1.540%	1.31万	0.00亿	0.000%
2026-08-13	35.430	36.360	37.390	35.200	0.930	2.625%	1.93万	0.00亿	0.000%
2026-08-12	33.850	35.430	35.470	33.850	1.330	3.900%	1.11万	0.00亿	0.000%
2026-08-11	33.790	34.100	34.270	33.560	-0.060	-0.176%	0.85万	0.00亿	0.000%
2026-08-10	33.850	34.160	34.170	33.390	0.350	1.035%	0.84万	0.00亿	0.000%
2026-08-07	34.130	33.810	34.350	32.900	-0.060	-0.177%	1.04万	0.00亿	0.000%
2026-08-06	34.130	33.870	34.900	33.440	-0.570	-1.655%	1.41万	0.00亿	0.000%
2026-08-05	32.900	34.440	34.500	32.900	1.060	3.176%	1.92万	0.00亿	0.000%
2026-08-04	30.670	33.380	33.450	30.670	2.710	8.836%	2.51万	0.00亿	0.000%
2026-08-03	30.500	30.670	30.800	29.710	0.130	0.426%	1.56万	0.00亿	0.000%
2026-07-31	29.660	30.540	30.850	29.660	1.240	4.232%	2.25万	0.00亿	0.000%
2026-07-30	30.230	29.300	30.590	29.150	-1.860	-5.969%	2.67万	0.00亿	0.000%
2026-07-29	31.490	31.160	32.350	30.340	-0.830	-2.595%	3.53万	0.00亿	0.000%
2026-07-28	33.530	31.990	33.750	31.430	-1.870	-5.523%	4.44万	0.00亿	0.000%
2026-07-27	30.600	33.860	33.860	30.050	5.640	19.986%	2.23万	0.00亿	0.000%
2026-07-24	28.600	28.220	28.840	28.060	-0.640	-2.218%	0.78万	0.00亿	0.000%
2026-07-23	29.170	28.860	29.190	28.400	-0.080	-0.276%	0.77万	0.00亿	0.000%
2026-07-22	29.800	28.940	30.380	28.670	-1.240	-4.109%	0.94万	0.00亿	0.000%
2026-07-21	29.300	30.180	30.180	27.000	1.240	4.285%	1.95万	0.00亿	0.000%
2026-07-20	30.760	28.940	31.280	28.350	-1.810	-5.886%	1.74万	0.00亿	0.000%
2026-07-17	33.160	30.750	33.540	30.320	-2.600	-7.796%	1.51万	0.00亿	0.000%
2026-07-16	33.450	33.350	34.000	32.920	-0.200	-0.596%	0.79万	0.00亿	0.000%
2026-07-15	33.980	33.550	34.450	33.150	-0.430	-1.265%	0.76万	0.00亿	0.000%
2026-07-14	33.630	33.980	34.650	32.910	0.610	1.828%	1.46万	0.00亿	0.000%
2026-07-13	37.080	33.370	37.080	33.100	-3.610	-9.762%	1.45万	0.00亿	0.000%
2026-07-10	37.180	36.980	37.500	36.010	0.480	1.315%	1.81万	0.00亿	0.000%
2026-07-09	35.040	36.500	36.680	34.130	1.450	4.137%	1.48万	0.00亿	0.000%
2026-07-08	35.790	35.050	36.880	34.450	-1.130	-3.123%	1.35万	0.00亿	0.000%
2026-07-07	36.610	36.180	37.940	35.860	-0.600	-1.631%	1.55万	0.00亿	0.000%
2026-07-06	38.060	36.780	39.340	36.230	-0.950	-2.518%	2.19万	0.00亿	0.000%
2026-07-03	35.050	37.730	38.180	34.820	1.810	5.039%	2.39万	0.00亿	0.000%
2026-07-02	34.180	35.920	36.490	33.900	1.150	3.307%	2.36万	0.00亿	0.000%
2026-07-01	31.990	34.770	35.650	31.310	2.750	8.588%	2.94万	0.00亿	0.000%
2026-06-30	30.900	32.020	32.350	30.450	1.110	3.591%	1.53万	0.00亿	0.000%
2026-06-29	32.800	30.910	32.840	30.560	-1.890	-5.762%	2.22万	0.00亿	0.000%
2026-06-26	35.630	32.800	35.630	32.800	-2.890	-8.098%	2.34万	0.00亿	0.000%
2026-06-25	35.580	35.690	36.080	33.730	0.380	1.076%	2.21万	0.00亿	0.000%
2026-06-24	36.180	35.310	36.300	34.600	-0.820	-2.270%	1.61万	0.00亿	0.000%
2026-06-23	36.000	36.130	36.770	35.800	-0.270	-0.742%	1.15万	0.00亿	0.000%
2026-06-22	37.510	36.400	37.560	35.500	-1.120	-2.985%	1.69万	0.00亿	0.000%
2026-06-18	37.360	37.520	38.450	37.000	0.160	0.428%	1.37万	0.00亿	0.000%
2026-06-17	38.170	37.360	38.350	37.000	-1.010	-2.632%	1.39万	0.00亿	0.000%
2026-06-16	37.120	38.370	38.900	36.280	1.470	3.984%	1.89万	0.00亿	0.000%
2026-06-15	35.520	36.900	37.360	35.500	1.450	4.090%	1.54万	0.00亿	0.000%
2026-06-12	36.000	35.450	37.070	35.360	0.010	0.028%	1.16万	0.00亿	0.000%
2026-06-11	35.710	35.440	36.320	34.810	-0.600	-1.665%	1.01万	0.00亿	0.000%
2026-06-10	37.000	36.040	37.000	35.120	-1.220	-3.274%	1.39万	0.00亿	0.000%
2026-06-09	37.920	37.260	38.180	36.690	-0.010	-0.027%	1.11万	0.00亿	0.000%
2026-06-08	38.070	37.270	39.330	37.070	-1.120	-2.917%	1.89万	0.00亿	0.000%
2026-06-05	36.900	38.390	38.900	36.660	1.350	3.645%	1.77万	0.00亿	0.000%
2026-06-04	38.000	37.040	38.000	36.700	-0.960	-2.526%	1.24万	0.00亿	0.000%
2026-06-03	37.280	38.000	38.790	37.040	0.550	1.469%	1.45万	0.00亿	0.000%
2026-06-02	37.600	37.450	37.860	36.080	-0.150	-0.399%	1.31万	0.00亿	0.000%
2026-06-01	36.760	37.600	38.110	36.520	0.780	2.118%	1.31万	0.00亿	0.000%
2026-05-29	38.710	36.820	38.980	36.500	-1.800	-4.661%	1.98万	0.00亿	0.000%
2026-05-28	38.890	38.620	39.190	37.710	-0.150	-0.387%	1.68万	0.00亿	0.000%
2026-05-27	39.560	38.770	39.760	38.300	-0.740	-1.873%	1.83万	0.00亿	0.000%
2026-05-26	40.000	39.510	40.660	39.120	-0.640	-1.594%	1.76万	0.00亿	0.000%
2026-05-25	41.210	40.150	41.220	39.380	-1.060	-2.572%	2.17万	0.00亿	0.000%
2026-05-22	39.790	41.210	41.350	39.200	1.860	4.727%	2.08万	0.00亿	0.000%
2026-05-21	41.280	39.350	41.500	39.010	-1.930	-4.675%	2.47万	0.00亿	0.000%
2026-05-20	40.090	41.280	41.730	39.510	1.180	2.943%	3.56万	0.00亿	0.000%
2026-05-19	40.000	40.100	40.540	39.400	0.340	0.855%	1.49万	0.00亿	0.000%
2026-05-18	39.810	39.760	40.550	39.000	-0.250	-0.625%	2.02万	0.00亿	0.000%
2026-05-15	38.990	40.010	40.900	38.990	0.880	2.249%	3.25万	0.00亿	0.000%
2026-05-14	38.540	39.130	39.930	37.620	0.630	1.636%	2.42万	0.00亿	0.000%
2026-05-13	38.210	38.500	38.880	38.100	0.080	0.208%	1.06万	0.00亿	0.000%
2026-05-12	39.510	38.420	39.510	38.260	-1.090	-2.759%	1.20万	0.00亿	0.000%
2026-05-11	39.040	39.510	39.550	38.550	0.450	1.152%	1.54万	0.00亿	0.000%
2026-05-08	39.210	39.060	39.420	38.840	-0.200	-0.509%	1.20万	0.00亿	0.000%
2026-05-07	39.270	39.260	39.650	39.030	0.050	0.128%	1.39万	0.00亿	0.000%
2026-05-06	39.400	39.210	39.510	38.870	0.240	0.616%	1.43万	0.00亿	0.000%
2026-04-30	39.110	38.970	39.420	38.530	-0.230	-0.587%	1.08万	0.00亿	0.000%
2026-04-29	37.530	39.200	39.500	37.310	1.310	3.457%	1.96万	0.00亿	0.000%
2026-04-28	37.670	37.890	38.300	37.410	0.300	0.798%	1.74万	0.00亿	0.000%
2026-04-27	37.560	37.590	37.800	36.420	0.230	0.616%	1.46万	0.00亿	0.000%
2026-04-24	36.930	37.360	37.680	36.450	0.430	1.164%	1.12万	0.00亿	0.000%
2026-04-23	38.000	36.930	38.000	36.770	-0.960	-2.534%	1.29万	0.00亿	0.000%
2026-04-22	37.510	37.890	38.650	37.510	0.220	0.584%	1.33万	0.00亿	0.000%
2026-04-21	37.470	37.670	38.080	37.040	0.200	0.534%	1.26万	0.00亿	0.000%
2026-04-20	38.260	37.470	38.460	37.360	-0.630	-1.654%	1.28万	0.00亿	0.000%
2026-04-17	37.420	38.100	38.250	37.400	0.630	1.681%	1.32万	0.00亿	0.000%
2026-04-16	37.120	37.470	37.910	36.940	0.530	1.435%	1.06万	0.00亿	0.000%
2026-04-15	37.900	36.940	38.210	36.910	-0.770	-2.042%	0.98万	0.00亿	0.000%
2026-04-14	37.690	37.710	38.000	37.030	0.020	0.053%	1.35万	0.00亿	0.000%
2026-04-13	37.000	37.690	37.960	36.640	0.670	1.810%	1.46万	0.00亿	0.000%
2026-04-10	36.150	37.020	37.490	36.010	1.150	3.206%	1.91万	0.00亿	0.000%
2026-04-09	35.640	35.870	36.780	35.450	0.090	0.252%	1.67万	0.00亿	0.000%
2026-04-08	35.000	35.780	35.840	34.720	1.600	4.681%	1.27万	0.00亿	0.000%
2026-04-07	33.510	34.180	34.500	33.280	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-03	34.580	33.350	34.580	33.310	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-02	35.180	34.190	35.180	33.860	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-01	35.000	35.100	35.440	34.820	0.000	0.000%	1.28万	0.00亿	0.000%