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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.89 | 23.38 | 22.87 | 23.32 | +2.28% | 9.34 | 1.41% |
| 2025-06-23 | 22.51 | 22.88 | 22.35 | 22.80 | +0.40% | 5.57 | 0.86% |
| 2025-06-20 | 22.82 | 22.93 | 22.46 | 22.71 | -0.44% | 7.72 | 1.19% |
| 2025-06-19 | 23.00 | 23.20 | 22.72 | 22.81 | -1.26% | 6.66 | 1.01% |
| 2025-06-18 | 23.01 | 23.21 | 22.85 | 23.10 | +0.04% | 6.48 | 0.98% |
| 2025-06-17 | 23.36 | 23.41 | 23.00 | 23.09 | -0.86% | 6.89 | 1.04% |
| 2025-06-16 | 23.09 | 23.53 | 23.00 | 23.29 | +0.30% | 7.07 | 1.06% |
| 2025-06-13 | 23.81 | 23.85 | 23.13 | 23.22 | -2.64% | 15.23 | 2.28% |
| 2025-06-12 | 23.93 | 24.12 | 23.80 | 23.85 | -0.79% | 8.05 | 1.17% |
| 2025-06-11 | 24.01 | 24.30 | 23.93 | 24.04 | 0.00% | 7.65 | 1.11% |
| 2025-06-10 | 24.78 | 24.91 | 23.88 | 24.04 | -2.94% | 12.47 | 1.79% |
| 2025-06-09 | 24.71 | 24.85 | 24.54 | 24.77 | +0.40% | 8.23 | 1.16% |
| 2025-06-06 | 24.67 | 24.73 | 24.44 | 24.67 | 0.00% | 7.46 | 1.06% |
| 2025-06-05 | 24.13 | 24.70 | 24.12 | 24.67 | +2.36% | 14.36 | 2.04% |
| 2025-06-04 | 23.86 | 24.21 | 23.85 | 24.10 | +1.26% | 6.98 | 1.01% |
| 2025-06-03 | 23.86 | 24.08 | 23.74 | 23.80 | -0.67% | 6.91 | 1.01% |
| 2025-05-30 | 24.23 | 24.26 | 23.88 | 23.96 | -1.52% | 6.26 | 0.91% |
| 2025-05-29 | 23.82 | 24.36 | 23.80 | 24.33 | +2.69% | 9.81 | 1.42% |
| 2025-05-28 | 23.93 | 24.03 | 23.62 | 23.69 | -0.92% | 5.17 | 0.76% |
| 2025-05-27 | 24.17 | 24.36 | 23.86 | 23.91 | -1.24% | 6.02 | 0.87% |