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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 77.86 | 78.85 | 77.49 | 77.49 | -1.30% | 10.69 | 1.61% |
| 2026-02-12 | 77.41 | 78.66 | 77.41 | 78.51 | +1.55% | 12.77 | 1.93% |
| 2026-02-11 | 77.79 | 77.97 | 77.21 | 77.31 | -0.81% | 9.32 | 1.42% |
| 2026-02-10 | 77.99 | 78.93 | 77.55 | 77.94 | -0.08% | 11.62 | 1.75% |
| 2026-02-09 | 77.70 | 78.07 | 77.09 | 78.00 | +1.88% | 13.66 | 2.07% |
| 2026-02-06 | 76.88 | 77.56 | 76.02 | 76.56 | -1.19% | 12.82 | 1.96% |
| 2026-02-05 | 77.53 | 78.20 | 76.50 | 77.48 | -1.68% | 13.71 | 2.09% |
| 2026-02-04 | 80.30 | 80.35 | 77.80 | 78.80 | -3.06% | 21.30 | 3.18% |
| 2026-02-03 | 81.10 | 81.30 | 79.69 | 81.29 | +1.89% | 17.03 | 2.49% |
| 2026-02-02 | 83.08 | 83.85 | 79.76 | 79.78 | -5.15% | 27.12 | 3.92% |
| 2026-01-30 | 83.39 | 85.38 | 81.79 | 84.11 | -0.18% | 26.12 | 3.67% |
| 2026-01-29 | 87.28 | 87.86 | 84.08 | 84.26 | -4.15% | 31.22 | 4.29% |
| 2026-01-28 | 86.11 | 89.11 | 86.11 | 87.91 | +2.46% | 43.51 | 5.83% |
| 2026-01-27 | 83.83 | 86.40 | 82.12 | 85.80 | +1.79% | 32.29 | 4.49% |
| 2026-01-26 | 87.93 | 87.95 | 84.03 | 84.29 | -4.13% | 34.79 | 4.79% |
| 2026-01-23 | 85.01 | 88.23 | 84.68 | 87.92 | +3.41% | 45.30 | 6.12% |
| 2026-01-22 | 87.60 | 87.99 | 84.74 | 85.02 | -1.55% | 34.84 | 4.78% |
| 2026-01-21 | 81.11 | 88.00 | 81.11 | 86.36 | +5.25% | 53.33 | 7.27% |
| 2026-01-20 | 83.87 | 85.30 | 81.40 | 82.05 | -2.90% | 33.25 | 4.71% |
| 2026-01-19 | 85.01 | 86.36 | 82.95 | 84.50 | -1.79% | 39.97 | 5.56% |