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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.61 | 26.62 | 26.12 | 26.20 | -0.98% | 21.70 | 2.88% |
| 2025-08-18 | 25.60 | 26.82 | 25.56 | 26.46 | +4.17% | 35.32 | 4.68% |
| 2025-08-15 | 25.00 | 25.49 | 24.94 | 25.40 | +1.11% | 16.57 | 2.29% |
| 2025-08-14 | 25.30 | 25.76 | 25.00 | 25.12 | -0.83% | 21.52 | 2.97% |
| 2025-08-13 | 24.99 | 25.58 | 24.88 | 25.33 | +1.40% | 23.97 | 3.31% |
| 2025-08-12 | 24.76 | 25.08 | 24.57 | 24.98 | +0.73% | 14.64 | 2.06% |
| 2025-08-11 | 24.30 | 24.83 | 24.28 | 24.80 | +2.02% | 13.50 | 1.91% |
| 2025-08-08 | 24.75 | 24.75 | 24.29 | 24.31 | -1.78% | 11.14 | 1.60% |
| 2025-08-07 | 24.90 | 25.15 | 24.56 | 24.75 | -0.60% | 11.00 | 1.55% |
| 2025-08-06 | 24.42 | 24.91 | 24.35 | 24.90 | +1.59% | 13.82 | 1.95% |
| 2025-08-05 | 24.55 | 24.69 | 24.31 | 24.51 | -0.12% | 11.43 | 1.63% |
| 2025-08-04 | 24.23 | 24.55 | 24.21 | 24.54 | +0.16% | 7.17 | 1.03% |
| 2025-08-01 | 24.90 | 24.95 | 24.20 | 24.50 | -0.93% | 15.55 | 2.21% |
| 2025-07-31 | 24.67 | 25.44 | 24.62 | 24.73 | -0.08% | 23.19 | 3.23% |
| 2025-07-30 | 24.96 | 25.10 | 24.58 | 24.75 | -1.39% | 12.38 | 1.74% |
| 2025-07-29 | 24.77 | 25.15 | 24.43 | 25.10 | +1.05% | 14.47 | 2.04% |
| 2025-07-28 | 25.19 | 25.19 | 24.72 | 24.84 | -0.80% | 9.57 | 1.35% |
| 2025-07-25 | 24.93 | 25.10 | 24.74 | 25.04 | +0.64% | 12.70 | 1.78% |
| 2025-07-24 | 24.49 | 24.88 | 24.46 | 24.88 | +1.76% | 10.85 | 1.54% |
| 2025-07-23 | 24.56 | 24.75 | 24.41 | 24.45 | -0.57% | 9.71 | 1.38% |