紫建电子

sz301121 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

32.73

涨跌幅

-3.57%

成交量

1,106,300 股

成交额

37,020,424 元

换手率

1.44%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	34.00	32.73	34.63	32.60	-3.57%	1,106,300	37,020,424	1.44
2026-10-13	33.27	33.94	34.16	31.99	+0.00%	1,530,500	50,517,288	1.99
2026-10-12	35.01	33.94	35.20	33.80	-3.85%	1,246,600	42,818,164	1.62
2026-10-09	35.14	35.30	35.59	33.50	-0.25%	1,744,800	60,351,752	2.27
2026-10-08	35.21	35.39	36.32	34.91	+0.23%	1,221,900	43,445,024	1.59
2026-09-30	35.91	35.31	36.27	35.17	-1.70%	1,024,300	36,549,460	1.33
2026-09-29	35.05	35.92	36.13	35.05	+1.47%	1,019,100	36,486,972	1.33
2026-09-28	36.55	35.40	36.65	34.90	-2.18%	1,193,300	42,158,584	1.55
2026-09-24	36.12	36.19	37.21	36.00	-0.52%	895,900	32,587,744	1.17
2026-09-23	35.98	36.38	36.63	35.77	+1.48%	1,227,800	44,587,020	1.60
2026-09-22	36.12	35.85	36.38	35.59	+0.93%	795,500	28,518,168	1.04
2026-09-21	35.22	35.52	36.16	35.02	+0.85%	1,193,300	42,637,564	1.55
2026-09-18	34.77	35.22	35.76	34.77	+1.29%	945,700	33,462,912	1.23
2026-09-17	34.50	34.77	34.86	34.00	+1.85%	928,900	32,010,474	1.21
2026-09-16	33.44	34.14	34.50	33.02	+2.09%	951,900	32,245,828	1.24
2026-09-15	35.00	33.44	35.24	33.23	-3.44%	845,600	28,628,058	1.10
2026-09-14	34.47	34.63	35.42	34.18	-0.09%	1,219,300	42,539,944	1.59
2026-09-11	34.83	34.66	36.41	34.09	-0.40%	1,522,800	53,502,596	1.98
2026-09-10	35.76	34.80	35.81	34.69	-2.63%	709,300	24,841,236	0.92
2026-09-09	36.50	35.74	36.50	35.57	-1.02%	700,000	25,123,368	0.91
2026-09-08	36.58	36.11	37.17	35.88	-1.18%	1,000,400	36,272,384	1.30
2026-09-07	36.58	36.54	37.08	36.18	+0.14%	1,125,400	41,379,804	1.47
2026-09-04	37.00	36.49	37.83	36.35	-1.86%	1,218,400	45,309,656	1.59
2026-09-03	37.00	37.18	37.49	36.15	+0.49%	1,605,700	59,227,044	2.09
2026-09-02	36.50	37.00	37.37	35.93	+0.41%	1,673,700	61,584,616	2.18
2026-09-01	36.18	36.85	37.18	36.18	+1.10%	2,144,600	79,008,816	2.79
2026-08-31	34.80	36.45	36.85	34.80	+3.82%	2,061,000	74,936,232	2.69
2026-08-28	35.62	35.11	36.15	35.11	-1.82%	1,230,500	43,798,064	1.60
2026-08-27	35.20	35.76	35.88	34.95	+1.45%	974,300	34,606,372	1.27
2026-08-26	36.00	35.25	36.00	34.83	-1.23%	707,800	25,001,330	0.92

需要全历史数据与程序化访问？查看紫建电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301121 获取全部历史日线。