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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.00 | 24.53 | 23.90 | 24.50 | +2.17% | 9.25 | 1.34% |
| 2025-12-16 | 24.36 | 24.45 | 23.92 | 23.98 | -1.80% | 8.81 | 1.28% |
| 2025-12-15 | 24.86 | 24.89 | 24.41 | 24.42 | -2.52% | 10.19 | 1.45% |
| 2025-12-12 | 24.63 | 25.18 | 24.50 | 25.05 | +1.58% | 12.17 | 1.71% |
| 2025-12-11 | 25.49 | 25.49 | 24.65 | 24.66 | -3.29% | 11.40 | 1.59% |
| 2025-12-10 | 25.28 | 25.57 | 25.03 | 25.50 | +0.08% | 8.73 | 1.21% |
| 2025-12-09 | 25.80 | 26.15 | 25.39 | 25.48 | +0.20% | 15.05 | 2.05% |
| 2025-12-08 | 25.06 | 25.58 | 25.03 | 25.43 | +1.76% | 12.36 | 1.70% |
| 2025-12-05 | 24.97 | 25.15 | 24.66 | 24.99 | +0.08% | 8.19 | 1.15% |
| 2025-12-04 | 24.81 | 25.02 | 24.59 | 24.97 | +0.64% | 5.82 | 0.82% |
| 2025-12-03 | 25.10 | 25.28 | 24.76 | 24.81 | -1.19% | 6.27 | 0.88% |
| 2025-12-02 | 25.32 | 25.40 | 25.06 | 25.11 | -1.37% | 7.65 | 1.06% |
| 2025-12-01 | 25.06 | 25.47 | 24.95 | 25.46 | +2.17% | 12.63 | 1.75% |
| 2025-11-28 | 24.75 | 24.93 | 24.66 | 24.92 | +0.48% | 6.66 | 0.94% |
| 2025-11-27 | 24.89 | 25.33 | 24.77 | 24.80 | -0.72% | 9.38 | 1.31% |
| 2025-11-26 | 24.64 | 25.35 | 24.61 | 24.98 | +1.13% | 12.45 | 1.74% |
| 2025-11-25 | 24.76 | 25.03 | 24.58 | 24.70 | +1.02% | 11.55 | 1.63% |
| 2025-11-24 | 24.26 | 24.57 | 24.01 | 24.45 | +1.54% | 8.78 | 1.26% |
| 2025-11-21 | 24.30 | 24.50 | 24.06 | 24.08 | -2.15% | 11.50 | 1.66% |
| 2025-11-20 | 25.30 | 25.54 | 24.58 | 24.61 | -2.88% | 14.19 | 1.99% |