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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 73.66 | 75.42 | 73.00 | 75.06 | +1.82% | 9.07 | 1.44% |
| 2025-12-16 | 75.12 | 75.39 | 73.20 | 73.72 | -1.90% | 9.67 | 1.54% |
| 2025-12-15 | 76.25 | 76.79 | 74.90 | 75.15 | -2.43% | 10.36 | 1.61% |
| 2025-12-12 | 76.02 | 77.41 | 75.36 | 77.02 | +1.41% | 12.81 | 1.97% |
| 2025-12-11 | 77.40 | 77.60 | 75.81 | 75.95 | -1.66% | 10.45 | 1.60% |
| 2025-12-10 | 76.64 | 77.80 | 75.80 | 77.23 | +0.25% | 9.12 | 1.39% |
| 2025-12-09 | 77.01 | 77.90 | 76.81 | 77.04 | -0.48% | 9.32 | 1.42% |
| 2025-12-08 | 77.01 | 77.75 | 76.73 | 77.41 | +0.89% | 12.42 | 1.89% |
| 2025-12-05 | 76.10 | 76.88 | 75.33 | 76.73 | +0.42% | 7.63 | 1.18% |
| 2025-12-04 | 75.68 | 76.73 | 75.29 | 76.41 | +0.46% | 7.50 | 1.16% |
| 2025-12-03 | 76.20 | 77.13 | 75.87 | 76.06 | -0.21% | 8.76 | 1.35% |
| 2025-12-02 | 77.99 | 77.99 | 75.90 | 76.22 | -1.89% | 10.61 | 1.63% |
| 2025-12-01 | 76.50 | 77.70 | 75.99 | 77.69 | +2.14% | 13.71 | 2.09% |
| 2025-11-28 | 74.80 | 76.16 | 74.61 | 76.06 | +1.39% | 9.85 | 1.53% |
| 2025-11-27 | 75.30 | 76.51 | 74.90 | 75.02 | -0.64% | 10.86 | 1.69% |
| 2025-11-26 | 74.75 | 76.32 | 74.51 | 75.50 | +0.64% | 13.30 | 2.07% |
| 2025-11-25 | 73.90 | 76.35 | 73.68 | 75.02 | +2.61% | 15.80 | 2.48% |
| 2025-11-24 | 73.06 | 73.76 | 72.20 | 73.11 | +1.22% | 10.04 | 1.62% |
| 2025-11-21 | 73.16 | 73.85 | 71.92 | 72.23 | -3.24% | 14.36 | 2.32% |
| 2025-11-20 | 75.91 | 76.15 | 74.33 | 74.65 | -0.76% | 10.40 | 1.64% |