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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 76.01 | 76.22 | 74.76 | 75.22 | -1.32% | 10.75 | 1.68% |
| 2025-11-18 | 75.25 | 77.11 | 75.18 | 76.23 | +0.83% | 12.72 | 1.96% |
| 2025-11-17 | 75.42 | 76.29 | 75.18 | 75.60 | +1.00% | 9.77 | 1.52% |
| 2025-11-14 | 76.15 | 76.40 | 74.85 | 74.85 | -3.48% | 14.69 | 2.29% |
| 2025-11-13 | 76.03 | 77.59 | 75.60 | 77.55 | +2.01% | 14.00 | 2.14% |
| 2025-11-12 | 77.00 | 77.19 | 75.15 | 76.02 | -1.60% | 14.08 | 2.18% |
| 2025-11-11 | 79.00 | 79.78 | 77.23 | 77.26 | -1.99% | 14.06 | 2.11% |
| 2025-11-10 | 79.30 | 80.35 | 77.70 | 78.83 | -0.44% | 18.52 | 2.77% |
| 2025-11-07 | 80.02 | 80.22 | 78.93 | 79.18 | -2.46% | 15.10 | 2.24% |
| 2025-11-06 | 80.70 | 82.18 | 80.20 | 81.18 | +1.74% | 18.19 | 2.64% |
| 2025-11-05 | 79.00 | 80.30 | 78.80 | 79.79 | -1.48% | 18.96 | 2.81% |
| 2025-11-04 | 82.83 | 83.48 | 80.51 | 80.99 | -3.02% | 17.09 | 2.46% |
| 2025-11-03 | 81.60 | 83.56 | 79.29 | 83.51 | +2.17% | 26.60 | 3.84% |
| 2025-10-31 | 85.00 | 85.13 | 81.64 | 81.74 | -3.98% | 26.04 | 3.70% |
| 2025-10-30 | 87.42 | 87.43 | 85.06 | 85.13 | -2.62% | 21.95 | 3.00% |
| 2025-10-29 | 86.93 | 88.55 | 86.50 | 87.42 | +0.58% | 25.31 | 3.41% |
| 2025-10-28 | 86.08 | 88.72 | 85.18 | 86.92 | +2.57% | 41.29 | 5.56% |
| 2025-10-27 | 83.68 | 84.74 | 82.71 | 84.74 | +2.84% | 25.33 | 3.56% |
| 2025-10-24 | 80.90 | 83.07 | 80.60 | 82.40 | +3.36% | 22.35 | 3.21% |
| 2025-10-23 | 80.44 | 81.09 | 78.10 | 79.72 | -1.43% | 14.72 | 2.19% |