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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 67.56 | 67.83 | 66.70 | 67.26 | -0.46% | 7.28 | 1.27% |
| 2025-07-21 | 67.33 | 68.00 | 67.23 | 67.57 | -0.12% | 6.00 | 1.04% |
| 2025-07-18 | 67.91 | 68.19 | 67.22 | 67.65 | -0.37% | 7.28 | 1.27% |
| 2025-07-17 | 66.25 | 67.97 | 65.89 | 67.90 | +2.31% | 12.03 | 2.10% |
| 2025-07-16 | 66.10 | 67.79 | 66.00 | 66.37 | +0.42% | 8.85 | 1.56% |
| 2025-07-15 | 66.49 | 67.25 | 65.70 | 66.09 | -0.80% | 7.84 | 1.39% |
| 2025-07-14 | 66.02 | 66.79 | 65.90 | 66.62 | +0.77% | 7.46 | 1.32% |
| 2025-07-11 | 65.82 | 66.42 | 65.44 | 66.11 | +0.44% | 7.68 | 1.37% |
| 2025-07-10 | 65.18 | 66.08 | 65.00 | 65.82 | +0.97% | 7.70 | 1.38% |
| 2025-07-09 | 65.23 | 65.72 | 65.08 | 65.19 | -0.47% | 5.02 | 0.90% |
| 2025-07-08 | 64.24 | 65.60 | 64.24 | 65.50 | +1.96% | 8.48 | 1.53% |
| 2025-07-07 | 64.72 | 64.95 | 64.01 | 64.24 | -0.76% | 4.65 | 0.85% |
| 2025-07-04 | 64.85 | 65.28 | 64.40 | 64.73 | -0.08% | 5.91 | 1.07% |
| 2025-07-03 | 64.71 | 65.20 | 64.50 | 64.78 | -0.20% | 5.03 | 0.91% |
| 2025-07-02 | 65.33 | 65.33 | 64.55 | 64.91 | -0.93% | 6.17 | 1.12% |
| 2025-07-01 | 65.60 | 66.20 | 65.15 | 65.52 | -0.52% | 8.67 | 1.55% |
| 2025-06-30 | 64.10 | 66.42 | 64.10 | 65.86 | +3.12% | 15.47 | 2.78% |
| 2025-06-27 | 64.09 | 64.53 | 63.65 | 63.87 | +0.28% | 7.63 | 1.40% |
| 2025-06-26 | 64.40 | 64.55 | 63.69 | 63.69 | -0.93% | 7.62 | 1.40% |
| 2025-06-25 | 62.95 | 65.12 | 62.85 | 64.29 | +1.98% | 12.30 | 2.26% |