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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 72.00 | 72.00 | 69.86 | 70.27 | -3.90% | 17.61 | 2.94% |
| 2026-04-20 | 72.89 | 73.31 | 72.65 | 73.12 | +0.32% | 12.34 | 1.99% |
| 2026-04-17 | 70.90 | 73.71 | 70.61 | 72.89 | +2.68% | 15.49 | 2.50% |
| 2026-04-16 | 70.47 | 71.35 | 70.10 | 70.99 | +1.15% | 8.85 | 1.47% |
| 2026-04-15 | 71.40 | 71.57 | 70.08 | 70.18 | -1.21% | 10.50 | 1.74% |
| 2026-04-14 | 70.55 | 71.50 | 70.32 | 71.04 | +1.10% | 11.47 | 1.90% |
| 2026-04-13 | 68.69 | 70.68 | 68.55 | 70.27 | +1.28% | 10.60 | 1.78% |
| 2026-04-10 | 69.33 | 70.36 | 69.22 | 69.38 | +1.31% | 9.48 | 1.60% |
| 2026-04-09 | 68.29 | 68.79 | 67.66 | 68.48 | -0.77% | 9.05 | 1.56% |
| 2026-04-08 | 67.21 | 69.02 | 67.18 | 69.01 | +5.23% | 11.47 | 1.98% |
| 2026-04-07 | 65.00 | 66.17 | 65.00 | 65.58 | +1.02% | 5.48 | 0.98% |
| 2026-04-03 | 66.22 | 66.38 | 64.80 | 64.92 | -1.49% | 5.80 | 1.04% |
| 2026-04-02 | 67.40 | 67.40 | 65.42 | 65.90 | -2.23% | 7.53 | 1.34% |
| 2026-04-01 | 67.30 | 67.67 | 66.93 | 67.40 | +2.06% | 6.96 | 1.22% |
| 2026-03-31 | 67.40 | 68.18 | 65.90 | 66.04 | -2.35% | 8.46 | 1.49% |
| 2026-03-30 | 66.80 | 67.65 | 66.00 | 67.63 | -0.38% | 7.66 | 1.35% |
| 2026-03-27 | 66.73 | 68.54 | 66.63 | 67.89 | +0.25% | 5.87 | 1.02% |
| 2026-03-26 | 68.60 | 68.76 | 67.49 | 67.72 | -1.83% | 6.24 | 1.08% |
| 2026-03-25 | 67.90 | 69.35 | 67.82 | 68.98 | +2.34% | 8.50 | 1.45% |
| 2026-03-24 | 67.50 | 67.60 | 66.00 | 67.40 | +1.38% | 7.69 | 1.36% |