紫建电子(301121)股票信息
| 股票代码 | 301121 |
| 股票名称 | 紫建电子 |
| 最新价/元 | 41.00 |
| 涨跌额/元 | -7.26 |
| 涨跌幅/% | -15.04 |
| 买入/元 | 41.00 |
| 卖出/元 | 41.01 |
| 昨收/元 | 48.26 |
| 今开/元 | 45.45 |
| 最高/元 | 47.47 |
| 最低/元 | 40.93 |
| 成交量/手 | 52326.10 |
| 成交额/万 | 23173.46 |
| 股净值/元 | 124.24 |
| 市净率 | 1.77 |
| 总市值/万 | 290293.05 |
| 流通值/万 | 147924.79 |
| 换手率/% | 14.50 |
| 入市日期 | 2022-08-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
紫建电子(301121)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 45.45 | 41.00 | -7.26 | -15.04 | 52326.10 | 23173.46 | 14.50 |
| 2024-10-08 | 48.99 | 48.26 | 6.44 | 15.40 | 62604.93 | 29241.62 | 17.35 |
| 2024-09-30 | 37.59 | 41.82 | 5.75 | 15.94 | 56328.15 | 22349.83 | 15.61 |
| 2024-09-27 | 34.55 | 36.07 | 1.76 | 5.13 | 37232.00 | 13283.96 | 10.32 |
| 2024-09-26 | 33.98 | 34.46 | 0.24 | 0.70 | 22732.00 | 7737.74 | 6.30 |
| 2024-09-25 | 33.53 | 34.22 | 0.76 | 2.27 | 23651.00 | 8075.20 | 6.56 |
| 2024-09-24 | 32.50 | 33.46 | 0.78 | 2.39 | 18402.00 | 6062.01 | 5.10 |
| 2024-09-23 | 33.30 | 32.68 | -0.71 | -2.13 | 14246.00 | 4721.95 | 3.95 |
| 2024-09-20 | 32.99 | 33.39 | 0.69 | 2.11 | 21174.00 | 7039.53 | 5.87 |
| 2024-09-19 | 32.70 | 32.70 | 0.31 | 0.96 | 11849.06 | 3850.65 | 3.28 |
| 2024-09-18 | 32.30 | 32.39 | 0.07 | 0.22 | 8804.96 | 2808.60 | 2.44 |
| 2024-09-13 | 33.30 | 32.32 | -0.91 | -2.74 | 11699.00 | 3814.53 | 3.24 |
| 2024-09-12 | 33.50 | 33.23 | -0.75 | -2.21 | 14505.68 | 4886.87 | 4.02 |
| 2024-09-11 | 33.65 | 33.98 | 0.31 | 0.92 | 18764.04 | 6445.30 | 5.20 |
| 2024-09-10 | 33.40 | 33.67 | 0.31 | 0.93 | 12126.00 | 4048.54 | 3.36 |
| 2024-09-09 | 33.60 | 33.36 | -0.75 | -2.20 | 15643.00 | 5224.63 | 4.34 |
| 2024-09-06 | 35.41 | 34.11 | -1.65 | -4.61 | 23607.98 | 8174.97 | 6.54 |
| 2024-09-05 | 36.13 | 35.76 | -0.94 | -2.56 | 34793.00 | 12423.56 | 9.64 |
| 2024-09-04 | 36.16 | 36.70 | 0.20 | 0.55 | 45744.95 | 16942.16 | 12.68 |
| 2024-09-03 | 35.52 | 36.50 | 0.90 | 2.53 | 30301.12 | 10999.02 | 8.40 |
| 2024-09-02 | 36.13 | 35.60 | -0.71 | -1.96 | 35177.00 | 12769.72 | 9.75 |
| 2024-08-30 | 35.90 | 36.31 | -0.01 | -0.03 | 56649.38 | 20812.46 | 15.70 |
| 2024-08-29 | 34.59 | 36.32 | 1.49 | 4.28 | 43539.12 | 15597.26 | 12.07 |
| 2024-08-28 | 34.59 | 34.83 | 0.14 | 0.40 | 25217.74 | 8737.03 | 6.99 |
| 2024-08-27 | 35.92 | 34.69 | -1.11 | -3.10 | 24683.09 | 8600.35 | 6.84 |
| 2024-08-26 | 33.02 | 35.80 | 2.42 | 7.25 | 39544.30 | 13940.66 | 10.96 |
| 2024-08-23 | 34.13 | 33.38 | -1.72 | -4.90 | 26198.43 | 8729.98 | 7.26 |
| 2024-08-22 | 34.05 | 35.10 | 0.91 | 2.66 | 37149.22 | 12909.64 | 10.30 |
| 2024-08-21 | 32.48 | 34.19 | 1.10 | 3.32 | 30342.00 | 10348.10 | 8.41 |
| 2024-08-20 | 32.99 | 33.09 | -0.30 | -0.90 | 25689.96 | 8674.58 | 7.12 |
| 2024-08-19 | 35.66 | 33.39 | -4.19 | -11.15 | 45278.04 | 15428.65 | 12.55 |
| 2024-08-16 | 34.69 | 37.58 | 2.17 | 6.13 | 60336.35 | 22217.68 | 16.72 |
| 2024-08-15 | 34.36 | 35.41 | 0.69 | 1.99 | 38809.56 | 13570.38 | 10.76 |
| 2024-08-14 | 32.40 | 34.72 | 2.32 | 7.16 | 25925.00 | 8751.33 | 7.19 |
| 2024-08-13 | 31.53 | 32.40 | 0.87 | 2.76 | 8498.01 | 2725.18 | 2.36 |
| 2024-08-12 | 32.00 | 31.53 | -0.39 | -1.22 | 4404.39 | 1396.30 | 1.22 |
| 2024-08-09 | 32.00 | 31.92 | 0.02 | 0.06 | 6450.05 | 2080.67 | 1.79 |
| 2024-08-08 | 32.30 | 31.90 | -0.28 | -0.87 | 7704.47 | 2450.67 | 2.63 |
| 2024-08-07 | 32.63 | 32.18 | -0.46 | -1.41 | 8080.83 | 2625.63 | 2.76 |
| 2024-08-06 | 32.50 | 32.64 | 0.18 | 0.56 | 7462.98 | 2438.36 | 2.55 |
| 2024-08-05 | 33.86 | 32.46 | -1.62 | -4.75 | 11696.00 | 3892.63 | 3.96 |
| 2024-08-02 | 35.02 | 34.08 | -1.12 | -3.18 | 11245.51 | 3892.28 | 3.80 |
| 2024-08-01 | 35.66 | 35.20 | -0.29 | -0.82 | 9553.00 | 3379.70 | 3.23 |
| 2024-07-31 | 34.50 | 35.49 | 0.89 | 2.57 | 13588.44 | 4770.26 | 4.60 |
| 2024-07-30 | 34.90 | 34.60 | -1.11 | -3.11 | 15200.80 | 5277.11 | 5.14 |
| 2024-07-29 | 34.06 | 35.71 | 1.66 | 4.88 | 20964.18 | 7343.28 | 7.09 |
| 2024-07-26 | 34.24 | 34.05 | -0.25 | -0.73 | 7834.90 | 2690.01 | 2.65 |
| 2024-07-25 | 34.10 | 34.30 | 0.27 | 0.79 | 7211.00 | 2467.61 | 2.44 |
| 2024-07-24 | 34.65 | 34.03 | -0.74 | -2.13 | 8760.42 | 3009.83 | 2.96 |
| 2024-07-23 | 35.40 | 34.77 | -0.60 | -1.70 | 7845.00 | 2760.41 | 2.65 |
| 2024-07-22 | 36.28 | 35.37 | -0.62 | -1.72 | 9385.00 | 3346.06 | 3.17 |
| 2024-07-19 | 35.00 | 35.99 | 0.34 | 0.95 | 9968.94 | 3593.64 | 3.37 |
| 2024-07-18 | 35.41 | 35.65 | 0.01 | 0.03 | 11690.00 | 4102.76 | 3.95 |
| 2024-07-17 | 36.08 | 35.64 | -0.91 | -2.49 | 11246.00 | 4042.57 | 3.80 |
| 2024-07-16 | 35.50 | 36.55 | 1.09 | 3.07 | 17505.40 | 6373.23 | 5.92 |
| 2024-07-15 | 36.35 | 35.46 | -1.07 | -2.93 | 10688.16 | 3817.98 | 3.62 |
| 2024-07-12 | 36.02 | 36.53 | 0.36 | 1.00 | 14057.00 | 5138.46 | 4.76 |
| 2024-07-11 | 35.79 | 36.17 | 1.33 | 3.82 | 15708.06 | 5650.34 | 5.31 |
| 2024-07-10 | 34.34 | 34.84 | 0.15 | 0.43 | 11164.08 | 3920.95 | 3.78 |
| 2024-07-09 | 33.29 | 34.69 | 1.40 | 4.21 | 14087.00 | 4799.57 | 4.77 |
| 2024-07-08 | 34.24 | 33.29 | -0.94 | -2.75 | 9460.40 | 3172.87 | 3.20 |
| 2024-07-05 | 33.91 | 34.23 | 0.13 | 0.38 | 9154.61 | 3107.87 | 3.10 |
| 2024-07-04 | 35.22 | 34.10 | -1.65 | -4.62 | 15886.59 | 5520.08 | 5.37 |
| 2024-07-03 | 35.81 | 35.75 | -0.45 | -1.24 | 10899.61 | 3928.65 | 3.69 |
| 2024-07-02 | 37.00 | 36.20 | -0.41 | -1.12 | 12665.00 | 4623.08 | 4.28 |
| 2024-07-01 | 36.50 | 36.61 | -0.32 | -0.87 | 13571.00 | 4949.80 | 4.59 |
| 2024-06-28 | 35.17 | 36.93 | 1.24 | 3.47 | 18927.13 | 6972.74 | 6.40 |
| 2024-06-27 | 36.69 | 35.69 | -1.13 | -3.07 | 14149.75 | 5149.83 | 4.79 |
| 2024-06-26 | 35.70 | 36.82 | 0.97 | 2.71 | 15331.64 | 5587.82 | 5.19 |
| 2024-06-25 | 35.25 | 35.85 | 0.32 | 0.90 | 14044.00 | 4945.74 | 4.75 |
| 2024-06-24 | 37.60 | 35.53 | -2.11 | -5.61 | 20548.00 | 7523.76 | 6.95 |
| 2024-06-21 | 37.30 | 37.64 | 0.60 | 1.62 | 20073.16 | 7610.76 | 6.79 |
| 2024-06-20 | 38.98 | 37.04 | -2.11 | -5.39 | 22728.00 | 8618.19 | 7.69 |
| 2024-06-19 | 39.88 | 39.15 | -0.80 | -2.00 | 25517.67 | 10106.08 | 8.63 |
| 2024-06-18 | 39.69 | 39.95 | 0.06 | 0.15 | 26485.66 | 10552.10 | 8.96 |
| 2024-06-17 | 38.00 | 39.89 | 1.34 | 3.48 | 34294.59 | 13523.87 | 11.60 |
| 2024-06-14 | 37.30 | 38.55 | 0.93 | 2.47 | 29872.15 | 11236.14 | 10.10 |
| 2024-06-13 | 37.98 | 37.62 | -0.48 | -1.26 | 19813.49 | 7511.13 | 6.70 |
| 2024-06-12 | 38.37 | 38.10 | -0.10 | -0.26 | 18397.43 | 7045.29 | 6.22 |
| 2024-06-11 | 36.89 | 38.20 | 0.48 | 1.27 | 17110.22 | 6393.41 | 5.79 |
| 2024-06-07 | 38.66 | 37.72 | -1.22 | -3.13 | 31887.39 | 12079.03 | 10.79 |
| 2024-06-06 | 40.79 | 39.09 | -1.18 | -2.93 | 37346.12 | 14905.55 | 12.63 |
| 2024-06-05 | 42.00 | 40.27 | -2.73 | -6.35 | 40560.67 | 16796.09 | 13.72 |
| 2024-06-04 | 39.87 | 43.00 | 2.80 | 6.97 | 66278.65 | 27806.50 | 22.42 |
| 2024-06-03 | 41.80 | 40.20 | -2.12 | -5.01 | 37731.47 | 15288.10 | 12.76 |
| 2024-05-31 | 40.69 | 42.32 | 1.38 | 3.37 | 58736.05 | 24598.00 | 19.87 |
| 2024-05-30 | 39.58 | 40.94 | 0.76 | 1.89 | 53792.50 | 21992.55 | 18.20 |
| 2024-05-29 | 37.39 | 40.18 | 1.99 | 5.21 | 41385.03 | 16311.81 | 14.00 |
| 2024-05-28 | 38.70 | 38.19 | -1.82 | -4.55 | 27997.00 | 10760.42 | 9.47 |
| 2024-05-27 | 37.68 | 40.01 | 2.69 | 7.21 | 39239.07 | 15521.97 | 13.27 |
| 2024-05-24 | 38.77 | 37.32 | -2.05 | -5.21 | 28728.07 | 10914.18 | 9.72 |
| 2024-05-23 | 40.10 | 39.37 | -1.63 | -3.98 | 33527.07 | 13323.61 | 11.34 |
| 2024-05-22 | 39.11 | 41.00 | 1.10 | 2.76 | 47729.59 | 19279.99 | 16.15 |
| 2024-05-21 | 38.14 | 39.90 | 1.92 | 5.06 | 54325.20 | 21298.97 | 18.38 |
| 2024-05-20 | 38.50 | 37.98 | -0.86 | -2.21 | 27670.00 | 10517.86 | 9.36 |
| 2024-05-17 | 37.60 | 38.84 | 1.28 | 3.41 | 37676.94 | 14374.88 | 12.75 |
| 2024-05-16 | 37.13 | 37.56 | -0.50 | -1.31 | 28756.09 | 10893.24 | 9.73 |
| 2024-05-15 | 36.77 | 38.06 | 1.18 | 3.20 | 33942.93 | 12764.80 | 11.48 |
| 2024-05-14 | 36.57 | 36.88 | 0.52 | 1.43 | 22796.82 | 8430.78 | 7.71 |
| 2024-05-13 | 37.23 | 36.36 | -2.14 | -5.56 | 35912.42 | 13198.89 | 12.15 |
日K线
周K线
月K线
