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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 63.10 | 64.29 | 62.89 | 64.25 | +2.19% | 5.90 | 1.09% |
| 2025-05-23 | 64.29 | 64.52 | 62.82 | 62.87 | -2.31% | 6.60 | 1.22% |
| 2025-05-22 | 63.88 | 65.24 | 63.85 | 64.36 | +0.28% | 6.87 | 1.25% |
| 2025-05-21 | 64.41 | 64.74 | 64.11 | 64.18 | -0.37% | 3.82 | 0.70% |
| 2025-05-20 | 64.49 | 64.76 | 64.10 | 64.42 | -0.08% | 4.29 | 0.78% |
| 2025-05-19 | 63.81 | 64.70 | 63.62 | 64.47 | +0.51% | 5.69 | 1.04% |
| 2025-05-16 | 63.99 | 64.61 | 63.55 | 64.14 | +0.06% | 6.42 | 1.18% |
| 2025-05-15 | 65.87 | 65.87 | 64.10 | 64.10 | -2.78% | 7.66 | 1.39% |
| 2025-05-14 | 65.89 | 66.22 | 65.49 | 65.93 | +0.06% | 6.71 | 1.20% |
| 2025-05-13 | 66.88 | 66.92 | 65.82 | 65.89 | -1.40% | 9.53 | 1.69% |
| 2025-05-12 | 64.99 | 67.43 | 64.99 | 66.83 | +3.41% | 15.49 | 2.73% |
| 2025-05-09 | 65.96 | 65.96 | 64.51 | 64.63 | -2.02% | 7.87 | 1.42% |
| 2025-05-08 | 65.51 | 66.25 | 65.09 | 65.96 | +0.55% | 8.30 | 1.48% |
| 2025-05-07 | 66.20 | 66.58 | 65.17 | 65.61 | +0.03% | 10.76 | 1.92% |
| 2025-05-06 | 64.09 | 65.59 | 63.99 | 65.59 | +2.84% | 11.29 | 2.04% |