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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.74 | 24.34 | 23.74 | 24.21 | +2.45% | 8.60 | 1.24% |
| 2025-05-23 | 24.01 | 24.16 | 23.60 | 23.63 | -1.70% | 8.31 | 1.21% |
| 2025-05-22 | 24.16 | 24.43 | 24.03 | 24.04 | -0.99% | 5.61 | 0.81% |
| 2025-05-21 | 24.52 | 24.62 | 24.24 | 24.28 | -0.65% | 6.49 | 0.93% |
| 2025-05-20 | 24.30 | 24.50 | 24.14 | 24.44 | +0.57% | 5.99 | 0.86% |
| 2025-05-19 | 24.38 | 24.45 | 24.06 | 24.30 | -0.61% | 6.03 | 0.87% |
| 2025-05-16 | 24.43 | 24.66 | 24.26 | 24.45 | -0.33% | 7.34 | 1.05% |
| 2025-05-15 | 25.47 | 25.47 | 24.53 | 24.53 | -3.68% | 13.17 | 1.85% |
| 2025-05-14 | 25.46 | 25.70 | 25.21 | 25.47 | +0.35% | 9.41 | 1.29% |
| 2025-05-13 | 25.92 | 25.94 | 25.32 | 25.38 | -0.97% | 8.99 | 1.23% |
| 2025-05-12 | 25.38 | 25.62 | 25.33 | 25.62 | +1.98% | 8.73 | 1.19% |
| 2025-05-09 | 25.62 | 25.63 | 25.09 | 25.13 | -2.02% | 7.79 | 1.07% |
| 2025-05-08 | 25.53 | 25.84 | 25.44 | 25.64 | +0.31% | 8.93 | 1.21% |
| 2025-05-07 | 26.03 | 26.10 | 25.33 | 25.56 | -0.47% | 11.25 | 1.53% |
| 2025-05-06 | 25.30 | 25.72 | 25.23 | 25.68 | +2.47% | 11.85 | 1.62% |