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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.20 | 27.50 | 26.84 | 27.07 | +0.67% | 25.36 | 3.27% |
| 2026-01-15 | 26.90 | 26.98 | 26.57 | 26.89 | -0.70% | 19.36 | 2.53% |
| 2026-01-14 | 26.28 | 27.25 | 26.28 | 27.08 | +3.48% | 36.09 | 4.69% |
| 2026-01-13 | 27.20 | 27.30 | 26.04 | 26.17 | -3.07% | 24.28 | 3.20% |
| 2026-01-12 | 26.25 | 27.08 | 26.22 | 27.00 | +4.21% | 32.15 | 4.20% |
| 2026-01-09 | 25.60 | 26.06 | 25.48 | 25.91 | +0.86% | 17.34 | 2.35% |
| 2026-01-08 | 25.46 | 25.88 | 25.46 | 25.69 | +1.14% | 17.10 | 2.32% |
| 2026-01-07 | 25.50 | 25.72 | 25.30 | 25.40 | -0.35% | 15.16 | 2.08% |
| 2026-01-06 | 25.26 | 25.52 | 25.13 | 25.49 | +0.95% | 15.47 | 2.13% |
| 2026-01-05 | 24.70 | 25.25 | 24.70 | 25.25 | +2.64% | 16.11 | 2.24% |
| 2025-12-31 | 24.73 | 24.79 | 24.47 | 24.60 | -0.53% | 8.57 | 1.22% |
| 2025-12-30 | 24.69 | 24.92 | 24.58 | 24.73 | -0.08% | 8.80 | 1.24% |
| 2025-12-29 | 24.77 | 25.13 | 24.68 | 24.75 | -0.04% | 9.57 | 1.34% |
| 2025-12-26 | 24.58 | 24.99 | 24.53 | 24.76 | +0.53% | 10.28 | 1.45% |
| 2025-12-25 | 24.65 | 24.77 | 24.43 | 24.63 | -0.04% | 7.47 | 1.06% |
| 2025-12-24 | 24.30 | 24.66 | 24.11 | 24.64 | -0.20% | 10.83 | 1.55% |
| 2025-12-23 | 24.80 | 24.94 | 24.55 | 24.69 | -0.56% | 7.23 | 1.02% |
| 2025-12-22 | 24.56 | 24.97 | 24.51 | 24.83 | +1.64% | 9.43 | 1.33% |
| 2025-12-19 | 24.45 | 24.72 | 24.43 | 24.43 | +0.45% | 6.99 | 0.99% |
| 2025-12-18 | 24.25 | 24.57 | 24.15 | 24.32 | -0.73% | 6.54 | 0.94% |