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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 83.00 | 86.77 | 81.97 | 82.20 | +1.68% | 49.73 | 6.97% |
| 2025-08-18 | 78.00 | 83.19 | 77.78 | 80.84 | +4.42% | 33.55 | 4.91% |
| 2025-08-15 | 73.45 | 77.98 | 73.41 | 77.42 | +5.23% | 27.50 | 4.23% |
| 2025-08-14 | 74.92 | 76.20 | 73.44 | 73.57 | -2.23% | 20.82 | 3.28% |
| 2025-08-13 | 74.79 | 75.67 | 74.38 | 75.25 | +0.88% | 17.42 | 2.73% |
| 2025-08-12 | 75.10 | 75.97 | 73.58 | 74.59 | -0.64% | 19.15 | 3.03% |
| 2025-08-11 | 76.22 | 76.23 | 74.91 | 75.07 | -1.48% | 19.12 | 2.98% |
| 2025-08-08 | 76.69 | 77.60 | 75.62 | 76.20 | -0.65% | 19.74 | 3.04% |
| 2025-08-07 | 77.51 | 78.47 | 76.27 | 76.70 | -0.26% | 30.91 | 4.71% |
| 2025-08-06 | 74.82 | 78.00 | 74.11 | 76.90 | +3.95% | 31.72 | 4.92% |
| 2025-08-05 | 73.33 | 75.49 | 73.20 | 73.98 | 0.00% | 24.84 | 3.93% |
| 2025-08-04 | 71.64 | 74.00 | 71.61 | 73.98 | +2.58% | 21.20 | 3.42% |
| 2025-08-01 | 69.55 | 73.57 | 69.54 | 72.12 | +3.71% | 27.61 | 4.50% |
| 2025-07-31 | 70.68 | 71.60 | 69.28 | 69.54 | -2.85% | 15.60 | 2.61% |
| 2025-07-30 | 73.01 | 73.09 | 70.92 | 71.58 | -2.21% | 19.83 | 3.24% |
| 2025-07-29 | 68.30 | 73.50 | 68.18 | 73.20 | +6.89% | 37.01 | 6.08% |
| 2025-07-28 | 68.69 | 69.25 | 68.22 | 68.48 | -0.01% | 7.65 | 1.31% |
| 2025-07-25 | 68.00 | 68.59 | 67.60 | 68.49 | +0.75% | 8.29 | 1.43% |
| 2025-07-24 | 67.40 | 68.50 | 67.26 | 67.98 | +0.86% | 7.75 | 1.34% |
| 2025-07-23 | 66.91 | 68.24 | 66.84 | 67.40 | +0.21% | 8.96 | 1.57% |