紫光股份 sz.000938
29.86
+2.09%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.62 | 29.99 | 29.11 | 29.86 | +2.09% | 45.39 | 5.36% |
| 2026-05-21 | 32.67 | 32.93 | 29.05 | 29.25 | -9.19% | 78.95 | 8.95% |
| 2026-05-20 | 32.29 | 33.08 | 31.92 | 32.21 | -0.86% | 44.14 | 4.79% |
| 2026-05-19 | 31.63 | 32.58 | 30.51 | 32.49 | +2.07% | 63.81 | 7.07% |
| 2026-05-18 | 31.90 | 32.62 | 31.20 | 31.83 | -0.25% | 51.94 | 5.68% |
| 2026-05-15 | 32.30 | 33.96 | 31.66 | 31.91 | -0.72% | 89.67 | 9.58% |
| 2026-05-14 | 33.88 | 34.49 | 31.46 | 32.14 | -2.34% | 76.10 | 8.16% |
| 2026-05-13 | 30.60 | 33.16 | 30.35 | 32.91 | +7.23% | 75.68 | 8.30% |
| 2026-05-12 | 32.19 | 32.30 | 30.53 | 30.69 | -3.16% | 67.82 | 7.62% |
| 2026-05-11 | 33.78 | 33.93 | 31.56 | 31.69 | -4.46% | 91.36 | 9.89% |
| 2026-05-08 | 32.39 | 33.59 | 31.67 | 33.17 | +0.73% | 69.74 | 7.44% |
| 2026-05-07 | 32.08 | 33.13 | 31.35 | 32.93 | +3.39% | 75.90 | 8.21% |
| 2026-05-06 | 32.47 | 33.06 | 31.80 | 31.85 | -0.44% | 79.06 | 8.54% |
| 2026-04-30 | 32.66 | 32.76 | 30.74 | 31.99 | -1.33% | 66.95 | 7.37% |
| 2026-04-29 | 32.50 | 33.62 | 31.89 | 32.42 | +2.66% | 83.34 | 8.93% |
| 2026-04-28 | 31.85 | 32.28 | 31.00 | 31.58 | -1.90% | 44.52 | 4.95% |
| 2026-04-27 | 31.98 | 32.86 | 31.25 | 32.19 | +2.78% | 73.50 | 7.99% |
| 2026-04-24 | 30.88 | 32.15 | 30.41 | 31.32 | +0.38% | 77.37 | 8.67% |
| 2026-04-23 | 30.52 | 31.81 | 30.10 | 31.20 | +4.28% | 99.10 | 11.18% |
| 2026-04-22 | 27.52 | 30.37 | 27.45 | 29.92 | +8.37% | 95.70 | 11.30% |