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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 69.00 | 69.00 | 66.41 | 66.48 | -5.51% | 12.74 | 2.22% |
| 2026-03-20 | 72.51 | 73.00 | 70.30 | 70.36 | -2.95% | 10.38 | 1.71% |
| 2026-03-19 | 73.23 | 73.37 | 72.06 | 72.50 | -2.81% | 10.08 | 1.63% |
| 2026-03-18 | 73.20 | 74.78 | 72.60 | 74.60 | +2.60% | 11.01 | 1.76% |
| 2026-03-17 | 74.63 | 74.70 | 72.60 | 72.71 | -2.49% | 9.15 | 1.46% |
| 2026-03-16 | 73.74 | 74.66 | 72.70 | 74.57 | +1.13% | 10.49 | 1.68% |
| 2026-03-13 | 74.53 | 74.95 | 73.62 | 73.74 | -1.95% | 9.38 | 1.49% |
| 2026-03-12 | 75.01 | 76.34 | 74.42 | 75.21 | -0.42% | 10.29 | 1.61% |
| 2026-03-11 | 75.00 | 75.95 | 74.88 | 75.53 | +0.32% | 8.71 | 1.36% |
| 2026-03-10 | 74.97 | 75.86 | 74.80 | 75.29 | +1.99% | 10.10 | 1.58% |
| 2026-03-09 | 73.98 | 74.35 | 72.00 | 73.82 | -1.78% | 12.93 | 2.09% |
| 2026-03-06 | 74.60 | 75.50 | 74.48 | 75.16 | +0.33% | 8.11 | 1.27% |
| 2026-03-05 | 75.88 | 76.18 | 74.67 | 74.91 | +0.58% | 10.90 | 1.70% |
| 2026-03-04 | 74.60 | 76.38 | 73.99 | 74.48 | -0.87% | 12.23 | 1.91% |
| 2026-03-03 | 79.94 | 80.17 | 75.08 | 75.13 | -6.03% | 21.61 | 3.29% |
| 2026-03-02 | 78.80 | 80.45 | 78.40 | 79.95 | +0.31% | 17.15 | 2.54% |
| 2026-02-27 | 79.38 | 80.00 | 78.52 | 79.70 | -0.60% | 12.28 | 1.83% |
| 2026-02-26 | 79.30 | 80.51 | 78.57 | 80.18 | +1.85% | 16.86 | 2.49% |
| 2026-02-25 | 78.83 | 79.41 | 78.07 | 78.72 | -0.14% | 14.50 | 2.17% |
| 2026-02-24 | 78.28 | 79.15 | 77.60 | 78.83 | +1.73% | 12.86 | 1.93% |