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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 62.45 | 63.12 | 62.32 | 63.04 | +0.96% | 8.10 | 1.51% |
| 2025-06-23 | 61.46 | 62.76 | 61.32 | 62.45 | +1.21% | 5.06 | 0.95% |
| 2025-06-20 | 61.93 | 62.26 | 61.56 | 61.70 | -0.43% | 3.15 | 0.60% |
| 2025-06-19 | 62.70 | 62.83 | 61.75 | 61.97 | -1.16% | 5.29 | 1.00% |
| 2025-06-18 | 62.25 | 62.87 | 62.13 | 62.70 | +0.61% | 4.47 | 0.84% |
| 2025-06-17 | 62.40 | 62.50 | 61.87 | 62.32 | -0.24% | 3.47 | 0.65% |
| 2025-06-16 | 61.79 | 62.73 | 61.75 | 62.47 | +1.13% | 4.48 | 0.84% |
| 2025-06-13 | 62.73 | 62.78 | 61.69 | 61.77 | -1.49% | 5.85 | 1.11% |
| 2025-06-12 | 62.79 | 62.99 | 62.64 | 62.71 | -0.44% | 4.08 | 0.76% |
| 2025-06-11 | 62.99 | 63.44 | 62.90 | 62.98 | 0.00% | 4.38 | 0.81% |
| 2025-06-10 | 64.33 | 64.33 | 62.64 | 62.98 | -2.09% | 8.64 | 1.60% |
| 2025-06-09 | 64.24 | 64.64 | 64.02 | 64.33 | +0.14% | 4.88 | 0.89% |
| 2025-06-06 | 64.80 | 65.52 | 64.17 | 64.24 | -0.60% | 5.68 | 1.03% |
| 2025-06-05 | 64.29 | 64.89 | 63.85 | 64.63 | +0.92% | 6.72 | 1.22% |
| 2025-06-04 | 63.99 | 64.29 | 63.83 | 64.04 | +0.02% | 4.35 | 0.80% |
| 2025-06-03 | 63.19 | 64.23 | 62.96 | 64.03 | +0.42% | 5.16 | 0.95% |
| 2025-05-30 | 63.76 | 64.04 | 62.79 | 63.76 | -0.05% | 5.65 | 1.05% |
| 2025-05-29 | 63.55 | 64.29 | 63.29 | 63.79 | +0.95% | 7.23 | 1.33% |
| 2025-05-28 | 64.00 | 64.20 | 63.01 | 63.19 | -1.17% | 3.86 | 0.71% |
| 2025-05-27 | 64.21 | 64.86 | 63.68 | 63.94 | -0.48% | 4.36 | 0.80% |