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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.75 | 25.85 | 25.12 | 25.34 | -1.59% | 9.05 | 1.24% |
| 2025-11-18 | 25.55 | 25.96 | 25.41 | 25.75 | +1.34% | 12.10 | 1.64% |
| 2025-11-17 | 25.29 | 25.57 | 25.25 | 25.41 | +0.24% | 6.72 | 0.93% |
| 2025-11-14 | 25.65 | 25.79 | 25.33 | 25.35 | -2.12% | 9.52 | 1.30% |
| 2025-11-13 | 25.70 | 26.03 | 25.63 | 25.90 | +0.27% | 8.67 | 1.17% |
| 2025-11-12 | 26.28 | 26.30 | 25.53 | 25.83 | -1.11% | 11.28 | 1.53% |
| 2025-11-11 | 26.55 | 26.60 | 26.06 | 26.12 | -1.25% | 11.06 | 1.47% |
| 2025-11-10 | 26.37 | 26.56 | 26.20 | 26.45 | +0.61% | 9.65 | 1.28% |
| 2025-11-07 | 26.42 | 26.58 | 26.18 | 26.29 | -1.46% | 10.88 | 1.44% |
| 2025-11-06 | 26.50 | 26.86 | 26.42 | 26.68 | +0.91% | 12.76 | 1.67% |
| 2025-11-05 | 26.23 | 26.63 | 26.12 | 26.44 | -0.83% | 12.17 | 1.61% |
| 2025-11-04 | 27.07 | 27.07 | 26.50 | 26.66 | -2.02% | 13.54 | 1.77% |
| 2025-11-03 | 27.00 | 27.30 | 26.40 | 27.21 | +0.48% | 19.74 | 2.58% |
| 2025-10-31 | 27.40 | 27.50 | 27.00 | 27.08 | -3.63% | 26.63 | 3.42% |
| 2025-10-30 | 28.46 | 28.88 | 28.00 | 28.10 | -1.44% | 22.04 | 2.72% |
| 2025-10-29 | 28.28 | 28.63 | 28.10 | 28.51 | +0.64% | 19.13 | 2.35% |
| 2025-10-28 | 28.23 | 28.85 | 28.11 | 28.33 | -0.81% | 21.24 | 2.61% |
| 2025-10-27 | 28.35 | 28.64 | 27.84 | 28.56 | +1.60% | 25.44 | 3.14% |
| 2025-10-24 | 27.51 | 28.12 | 27.51 | 28.11 | +2.70% | 20.23 | 2.54% |
| 2025-10-23 | 28.00 | 28.18 | 26.88 | 27.37 | -1.16% | 18.46 | 2.36% |