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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.72 | 28.00 | 27.42 | 27.69 | -1.28% | 14.54 | 1.84% |
| 2025-10-21 | 27.47 | 28.13 | 27.37 | 28.05 | +2.48% | 22.56 | 2.83% |
| 2025-10-20 | 27.55 | 27.85 | 27.19 | 27.37 | +1.03% | 18.04 | 2.29% |
| 2025-10-17 | 28.62 | 28.84 | 27.05 | 27.09 | -4.07% | 24.59 | 3.11% |
| 2025-10-16 | 28.08 | 28.90 | 27.98 | 28.24 | -0.67% | 22.25 | 2.74% |
| 2025-10-15 | 27.95 | 28.46 | 27.55 | 28.43 | +2.01% | 20.37 | 2.54% |
| 2025-10-14 | 29.20 | 29.99 | 27.72 | 27.87 | -3.93% | 36.85 | 4.48% |
| 2025-10-13 | 28.50 | 29.29 | 28.22 | 29.01 | -0.96% | 29.49 | 3.59% |
| 2025-10-10 | 30.53 | 30.63 | 29.10 | 29.29 | -5.67% | 44.55 | 5.24% |
| 2025-10-09 | 30.51 | 32.06 | 30.40 | 31.05 | +2.88% | 57.33 | 6.41% |
| 2025-09-30 | 30.20 | 30.76 | 29.98 | 30.18 | +0.20% | 33.29 | 3.85% |
| 2025-09-29 | 30.27 | 30.70 | 29.91 | 30.12 | +0.63% | 30.70 | 3.56% |
| 2025-09-26 | 31.11 | 31.31 | 29.93 | 29.93 | -5.01% | 49.74 | 5.71% |
| 2025-09-25 | 30.50 | 32.16 | 30.30 | 31.51 | +3.31% | 61.57 | 6.85% |
| 2025-09-24 | 29.34 | 31.21 | 29.16 | 30.50 | +3.60% | 50.62 | 5.85% |
| 2025-09-23 | 30.79 | 30.95 | 28.68 | 29.44 | -3.38% | 49.98 | 5.92% |
| 2025-09-22 | 30.64 | 30.77 | 29.88 | 30.47 | +1.06% | 43.90 | 5.05% |
| 2025-09-19 | 31.29 | 31.49 | 30.01 | 30.15 | -2.55% | 48.19 | 5.51% |
| 2025-09-18 | 29.48 | 31.88 | 29.42 | 30.94 | +5.20% | 95.72 | 10.87% |
| 2025-09-17 | 29.25 | 29.73 | 28.92 | 29.41 | -0.78% | 34.16 | 4.08% |