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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.68 | 26.50 | 25.13 | 25.40 | -2.98% | 26.12 | 3.56% |
| 2026-03-20 | 26.78 | 26.98 | 26.09 | 26.18 | -2.20% | 29.45 | 3.88% |
| 2026-03-19 | 25.85 | 27.50 | 25.73 | 26.77 | +1.79% | 49.63 | 6.50% |
| 2026-03-18 | 24.50 | 26.69 | 24.41 | 26.30 | +7.57% | 34.87 | 4.77% |
| 2026-03-17 | 25.50 | 25.52 | 24.42 | 24.45 | -3.70% | 17.37 | 2.44% |
| 2026-03-16 | 25.80 | 25.93 | 24.91 | 25.39 | -1.59% | 17.93 | 2.48% |
| 2026-03-13 | 26.15 | 26.45 | 25.72 | 25.80 | -2.71% | 27.54 | 3.71% |
| 2026-03-12 | 25.01 | 27.75 | 25.00 | 26.52 | +5.11% | 55.56 | 7.27% |
| 2026-03-11 | 24.86 | 25.46 | 24.78 | 25.23 | +1.24% | 15.40 | 2.14% |
| 2026-03-10 | 24.70 | 25.12 | 24.40 | 24.92 | +2.72% | 14.73 | 2.08% |
| 2026-03-09 | 23.66 | 24.34 | 23.23 | 24.26 | +0.54% | 13.93 | 2.06% |
| 2026-03-06 | 23.98 | 24.23 | 23.91 | 24.13 | +0.12% | 6.99 | 1.01% |
| 2026-03-05 | 24.00 | 24.60 | 23.90 | 24.10 | +2.29% | 12.47 | 1.80% |
| 2026-03-04 | 23.60 | 24.06 | 23.40 | 23.56 | -1.26% | 11.39 | 1.68% |
| 2026-03-03 | 25.17 | 25.45 | 23.77 | 23.86 | -4.86% | 18.73 | 2.68% |
| 2026-03-02 | 25.51 | 25.68 | 24.97 | 25.08 | -3.35% | 14.93 | 2.07% |
| 2026-02-27 | 25.55 | 26.09 | 25.34 | 25.95 | +0.85% | 14.78 | 2.00% |
| 2026-02-26 | 25.31 | 25.86 | 25.31 | 25.73 | +1.78% | 14.05 | 1.92% |
| 2026-02-25 | 25.48 | 25.55 | 25.21 | 25.28 | -0.71% | 11.76 | 1.62% |
| 2026-02-24 | 25.99 | 25.99 | 25.20 | 25.46 | -0.16% | 11.01 | 1.51% |