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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.40 | 25.88 | 25.36 | 25.50 | -0.47% | 10.81 | 1.47% |
| 2026-02-12 | 25.17 | 25.74 | 25.08 | 25.62 | +1.95% | 14.16 | 1.95% |
| 2026-02-11 | 25.18 | 25.42 | 25.10 | 25.13 | -0.71% | 6.93 | 0.96% |
| 2026-02-10 | 25.20 | 25.63 | 25.08 | 25.31 | +0.64% | 11.13 | 1.53% |
| 2026-02-09 | 24.79 | 25.24 | 24.65 | 25.15 | +3.29% | 14.14 | 1.98% |
| 2026-02-06 | 24.29 | 24.62 | 24.11 | 24.35 | -0.49% | 8.14 | 1.17% |
| 2026-02-05 | 24.61 | 24.74 | 24.42 | 24.47 | -1.37% | 7.81 | 1.11% |
| 2026-02-04 | 24.70 | 24.81 | 24.41 | 24.81 | -0.32% | 9.85 | 1.40% |
| 2026-02-03 | 24.74 | 24.89 | 24.46 | 24.89 | +1.63% | 9.54 | 1.35% |
| 2026-02-02 | 24.95 | 25.25 | 24.44 | 24.49 | -2.12% | 12.89 | 1.81% |
| 2026-01-30 | 25.29 | 25.47 | 24.66 | 25.02 | -1.96% | 14.57 | 2.04% |
| 2026-01-29 | 25.73 | 26.20 | 25.45 | 25.52 | -0.82% | 17.33 | 2.35% |
| 2026-01-28 | 26.11 | 26.32 | 25.64 | 25.73 | -0.58% | 15.09 | 2.04% |
| 2026-01-27 | 25.93 | 26.17 | 25.29 | 25.88 | -0.46% | 17.77 | 2.42% |
| 2026-01-26 | 26.53 | 27.08 | 25.79 | 26.00 | -2.11% | 21.48 | 2.86% |
| 2026-01-23 | 26.45 | 26.61 | 26.25 | 26.56 | +0.64% | 16.82 | 2.22% |
| 2026-01-22 | 27.12 | 27.49 | 26.32 | 26.39 | -0.75% | 19.61 | 2.57% |
| 2026-01-21 | 26.23 | 27.10 | 26.00 | 26.59 | -0.60% | 24.52 | 3.21% |
| 2026-01-20 | 27.79 | 28.06 | 26.66 | 26.75 | -3.85% | 31.84 | 4.10% |
| 2026-01-19 | 27.81 | 28.30 | 27.21 | 27.82 | +2.77% | 42.35 | 5.33% |