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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 91.99 | 91.99 | 83.85 | 86.04 | -0.75% | 86.03 | 11.66% |
| 2026-01-15 | 86.69 | 86.69 | 86.69 | 86.69 | +10.00% | 10.43 | 1.42% |
| 2026-01-14 | 78.81 | 78.81 | 78.81 | 78.81 | nan% | nan | nan% |
| 2026-01-13 | 78.81 | 78.81 | 78.81 | 78.81 | nan% | nan | nan% |
| 2026-01-12 | 78.81 | 78.81 | 78.81 | 78.81 | nan% | nan | nan% |
| 2026-01-09 | 78.81 | 78.81 | 78.81 | 78.81 | nan% | nan | nan% |
| 2026-01-08 | 78.81 | 78.81 | 78.81 | 78.81 | nan% | nan | nan% |
| 2026-01-07 | 78.81 | 78.81 | 78.81 | 78.81 | nan% | nan | nan% |
| 2026-01-06 | 78.81 | 78.81 | 78.81 | 78.81 | nan% | nan | nan% |
| 2026-01-05 | 78.81 | 78.81 | 78.81 | 78.81 | nan% | nan | nan% |
| 2025-12-31 | 78.81 | 78.81 | 78.81 | 78.81 | nan% | nan | nan% |
| 2025-12-30 | 78.81 | 78.81 | 78.81 | 78.81 | nan% | nan | nan% |
| 2025-12-29 | 79.80 | 80.79 | 78.62 | 78.81 | -1.76% | 18.69 | 2.77% |
| 2025-12-26 | 79.78 | 82.00 | 79.22 | 80.22 | +1.33% | 23.89 | 3.49% |
| 2025-12-25 | 77.88 | 79.47 | 77.36 | 79.17 | +1.60% | 19.34 | 2.90% |
| 2025-12-24 | 76.42 | 77.98 | 76.30 | 77.92 | +1.84% | 15.72 | 2.39% |
| 2025-12-23 | 77.00 | 77.48 | 76.16 | 76.51 | -0.84% | 11.28 | 1.73% |
| 2025-12-22 | 76.15 | 77.58 | 76.14 | 77.16 | +1.73% | 12.82 | 1.96% |
| 2025-12-19 | 76.93 | 77.13 | 75.81 | 75.85 | -0.84% | 10.77 | 1.66% |
| 2025-12-18 | 74.48 | 77.50 | 74.33 | 76.49 | +1.91% | 16.68 | 2.57% |