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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.68 | 24.82 | 24.52 | 24.59 | -0.53% | 9.58 | 1.36% |
| 2025-07-21 | 24.77 | 24.78 | 24.49 | 24.72 | -0.52% | 11.57 | 1.64% |
| 2025-07-18 | 25.03 | 25.17 | 24.75 | 24.85 | -0.68% | 11.38 | 1.60% |
| 2025-07-17 | 24.61 | 25.10 | 24.52 | 25.02 | +1.42% | 13.48 | 1.89% |
| 2025-07-16 | 24.96 | 25.14 | 24.60 | 24.67 | -0.72% | 15.26 | 2.15% |
| 2025-07-15 | 24.15 | 25.11 | 24.08 | 24.85 | +2.90% | 24.26 | 3.43% |
| 2025-07-14 | 24.33 | 24.65 | 24.15 | 24.15 | -0.37% | 12.73 | 1.83% |
| 2025-07-11 | 24.08 | 24.40 | 23.88 | 24.24 | +0.87% | 11.30 | 1.63% |
| 2025-07-10 | 24.00 | 24.14 | 23.90 | 24.03 | +0.21% | 6.94 | 1.01% |
| 2025-07-09 | 24.18 | 24.27 | 23.91 | 23.98 | -0.74% | 8.81 | 1.28% |
| 2025-07-08 | 23.41 | 24.25 | 23.41 | 24.16 | +3.34% | 17.33 | 2.52% |
| 2025-07-07 | 23.60 | 23.62 | 23.34 | 23.38 | -1.14% | 5.57 | 0.83% |
| 2025-07-04 | 23.82 | 23.99 | 23.63 | 23.65 | -1.00% | 7.55 | 1.11% |
| 2025-07-03 | 23.50 | 23.95 | 23.44 | 23.89 | +1.66% | 8.97 | 1.32% |
| 2025-07-02 | 23.76 | 23.85 | 23.37 | 23.50 | -1.47% | 7.02 | 1.04% |
| 2025-07-01 | 23.98 | 23.99 | 23.62 | 23.85 | -0.58% | 7.59 | 1.11% |
| 2025-06-30 | 23.68 | 24.05 | 23.67 | 23.99 | +1.39% | 9.27 | 1.36% |
| 2025-06-27 | 23.60 | 23.87 | 23.49 | 23.66 | +0.38% | 9.66 | 1.42% |
| 2025-06-26 | 23.76 | 23.94 | 23.56 | 23.57 | -0.59% | 9.83 | 1.45% |
| 2025-06-25 | 23.38 | 23.72 | 23.27 | 23.71 | +1.67% | 11.45 | 1.70% |