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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.08 | 28.21 | 27.30 | 27.61 | -2.82% | 25.92 | 3.29% |
| 2026-04-20 | 27.95 | 29.15 | 27.90 | 28.41 | +2.56% | 39.05 | 4.76% |
| 2026-04-17 | 27.93 | 28.38 | 27.66 | 27.70 | -1.39% | 28.86 | 3.62% |
| 2026-04-16 | 27.56 | 28.68 | 27.50 | 28.09 | +2.22% | 42.48 | 5.27% |
| 2026-04-15 | 27.85 | 27.97 | 26.98 | 27.48 | -1.36% | 38.13 | 4.85% |
| 2026-04-14 | 28.09 | 28.18 | 27.52 | 27.86 | -1.35% | 38.92 | 4.89% |
| 2026-04-13 | 26.93 | 28.62 | 26.80 | 28.24 | +4.25% | 60.71 | 7.60% |
| 2026-04-10 | 27.02 | 27.76 | 26.74 | 27.09 | +0.26% | 36.90 | 4.75% |
| 2026-04-09 | 26.16 | 27.43 | 26.03 | 27.02 | +2.12% | 44.45 | 5.80% |
| 2026-04-08 | 25.85 | 26.49 | 25.82 | 26.46 | +5.29% | 32.72 | 4.37% |
| 2026-04-07 | 25.51 | 25.86 | 25.08 | 25.13 | -1.91% | 19.68 | 2.71% |
| 2026-04-03 | 24.43 | 26.00 | 24.27 | 25.62 | +5.87% | 36.65 | 5.06% |
| 2026-04-02 | 25.05 | 25.15 | 24.02 | 24.20 | -4.31% | 20.87 | 2.98% |
| 2026-04-01 | 25.50 | 25.96 | 25.13 | 25.29 | +1.57% | 20.30 | 2.79% |
| 2026-03-31 | 24.75 | 25.72 | 24.46 | 24.90 | +0.32% | 21.81 | 3.04% |
| 2026-03-30 | 24.55 | 24.95 | 23.85 | 24.82 | -1.27% | 21.11 | 3.02% |
| 2026-03-27 | 24.90 | 25.67 | 24.30 | 25.14 | -1.02% | 22.68 | 3.19% |
| 2026-03-26 | 26.10 | 26.29 | 25.31 | 25.40 | -3.57% | 19.32 | 2.62% |
| 2026-03-25 | 25.69 | 26.70 | 25.67 | 26.34 | +2.49% | 27.94 | 3.71% |
| 2026-03-24 | 25.72 | 25.83 | 24.83 | 25.70 | +1.18% | 25.39 | 3.49% |