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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.77 | 29.86 | 28.62 | 29.64 | +3.06% | 48.75 | 5.80% |
| 2025-09-15 | 29.27 | 29.32 | 28.66 | 28.76 | -1.78% | 35.21 | 4.26% |
| 2025-09-12 | 28.35 | 30.21 | 28.19 | 29.28 | +2.13% | 63.15 | 7.56% |
| 2025-09-11 | 26.65 | 28.78 | 26.36 | 28.67 | +8.15% | 61.15 | 7.67% |
| 2025-09-10 | 26.46 | 27.03 | 26.35 | 26.51 | +0.61% | 21.43 | 2.81% |
| 2025-09-09 | 27.51 | 27.51 | 26.28 | 26.35 | -5.22% | 35.87 | 4.70% |
| 2025-09-08 | 28.13 | 28.38 | 27.32 | 27.80 | -1.17% | 32.52 | 4.10% |
| 2025-09-05 | 27.80 | 28.37 | 26.90 | 28.13 | +1.70% | 44.69 | 5.64% |
| 2025-09-04 | 28.91 | 29.00 | 27.08 | 27.66 | -3.49% | 64.87 | 8.06% |
| 2025-09-03 | 27.60 | 30.15 | 27.38 | 28.66 | +4.56% | 92.33 | 11.03% |
| 2025-09-02 | 28.99 | 29.00 | 27.21 | 27.41 | -5.78% | 42.38 | 5.31% |
| 2025-09-01 | 29.81 | 30.00 | 28.46 | 29.09 | +4.27% | 70.54 | 8.44% |
| 2025-08-29 | 28.20 | 28.24 | 27.63 | 27.90 | -1.73% | 24.46 | 3.07% |
| 2025-08-28 | 27.25 | 28.39 | 27.25 | 28.39 | +3.35% | 37.22 | 4.67% |
| 2025-08-27 | 28.41 | 28.77 | 27.40 | 27.47 | -2.76% | 42.96 | 5.33% |
| 2025-08-26 | 28.41 | 28.96 | 28.20 | 28.25 | -1.29% | 30.79 | 3.78% |
| 2025-08-25 | 29.05 | 29.21 | 28.06 | 28.62 | +0.42% | 49.47 | 6.05% |
| 2025-08-22 | 27.49 | 28.73 | 27.20 | 28.50 | +4.59% | 51.65 | 6.42% |
| 2025-08-21 | 27.76 | 28.50 | 27.06 | 27.25 | -1.66% | 43.50 | 5.48% |
| 2025-08-20 | 26.10 | 28.17 | 25.85 | 27.71 | +5.76% | 49.59 | 6.42% |