紫光国微 sz.002049
79.73
+2.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 78.40 | 79.98 | 77.55 | 79.73 | +2.36% | 25.13 | 3.75% |
| 2026-05-21 | 82.50 | 82.96 | 77.41 | 77.89 | -4.19% | 40.56 | 5.91% |
| 2026-05-20 | 79.95 | 81.99 | 79.68 | 81.30 | +0.41% | 30.50 | 4.43% |
| 2026-05-19 | 77.55 | 81.00 | 76.21 | 80.97 | +3.37% | 30.95 | 4.63% |
| 2026-05-18 | 77.00 | 79.77 | 76.89 | 78.33 | +1.37% | 21.35 | 3.20% |
| 2026-05-15 | 79.01 | 80.48 | 76.68 | 77.27 | -1.94% | 29.92 | 4.50% |
| 2026-05-14 | 82.60 | 82.76 | 78.70 | 78.80 | -3.90% | 27.01 | 3.95% |
| 2026-05-13 | 78.16 | 82.05 | 77.53 | 82.00 | +3.03% | 33.74 | 4.95% |
| 2026-05-12 | 81.13 | 81.13 | 79.07 | 79.59 | -2.87% | 29.53 | 4.36% |
| 2026-05-11 | 78.75 | 82.76 | 78.75 | 81.94 | +5.92% | 48.16 | 7.00% |
| 2026-05-08 | 78.05 | 78.05 | 76.09 | 77.36 | -2.09% | 28.24 | 4.32% |
| 2026-05-07 | 79.20 | 79.36 | 78.08 | 79.01 | -0.05% | 24.91 | 3.73% |
| 2026-05-06 | 78.91 | 81.76 | 78.90 | 79.05 | +2.24% | 41.32 | 6.07% |
| 2026-04-30 | 75.51 | 77.68 | 75.24 | 77.32 | +1.90% | 26.23 | 4.03% |
| 2026-04-29 | 73.75 | 76.18 | 73.22 | 75.88 | +1.95% | 23.23 | 3.65% |
| 2026-04-28 | 76.45 | 76.60 | 74.27 | 74.43 | +1.46% | 28.53 | 4.46% |
| 2026-04-27 | 71.79 | 73.59 | 71.31 | 73.36 | +3.18% | 19.00 | 3.08% |
| 2026-04-24 | 71.00 | 72.35 | 70.86 | 71.10 | -0.36% | 11.04 | 1.82% |
| 2026-04-23 | 73.00 | 73.40 | 71.08 | 71.36 | -1.48% | 14.09 | 2.30% |
| 2026-04-22 | 69.89 | 72.64 | 69.81 | 72.43 | +3.07% | 17.61 | 2.89% |