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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 81.34 | 81.89 | 80.11 | 80.88 | -1.33% | 11.12 | 1.62% |
| 2025-10-21 | 81.23 | 82.58 | 81.03 | 81.97 | +1.74% | 16.68 | 2.39% |
| 2025-10-20 | 80.80 | 82.56 | 79.87 | 80.57 | +1.42% | 18.23 | 2.65% |
| 2025-10-17 | 84.11 | 84.30 | 79.23 | 79.44 | -5.66% | 23.74 | 3.44% |
| 2025-10-16 | 85.00 | 87.25 | 83.68 | 84.21 | -1.54% | 24.14 | 3.33% |
| 2025-10-15 | 83.93 | 86.45 | 82.82 | 85.53 | +1.95% | 20.66 | 2.88% |
| 2025-10-14 | 91.26 | 91.55 | 83.18 | 83.89 | -4.91% | 36.88 | 5.01% |
| 2025-10-13 | 82.62 | 88.45 | 82.60 | 88.22 | +2.30% | 29.41 | 3.99% |
| 2025-10-10 | 90.89 | 91.42 | 86.08 | 86.24 | -7.05% | 34.98 | 4.68% |
| 2025-10-09 | 91.80 | 94.83 | 89.58 | 92.78 | +2.73% | 48.19 | 6.14% |
| 2025-09-30 | 88.10 | 91.50 | 88.10 | 90.31 | +3.33% | 41.07 | 5.35% |
| 2025-09-29 | 87.52 | 88.79 | 85.29 | 87.40 | -1.80% | 42.04 | 5.69% |
| 2025-09-26 | 86.00 | 92.40 | 86.00 | 89.00 | +5.95% | 76.96 | 10.03% |
| 2025-09-25 | 81.16 | 85.32 | 80.81 | 84.00 | +2.70% | 36.48 | 5.16% |
| 2025-09-24 | 78.78 | 82.00 | 78.41 | 81.79 | +3.19% | 33.24 | 4.83% |
| 2025-09-23 | 80.07 | 80.18 | 77.46 | 79.26 | -1.15% | 19.85 | 2.97% |
| 2025-09-22 | 79.25 | 80.80 | 78.90 | 80.18 | +0.92% | 17.46 | 2.57% |
| 2025-09-19 | 78.66 | 81.30 | 78.66 | 79.45 | +1.00% | 25.29 | 3.72% |
| 2025-09-18 | 77.67 | 81.49 | 77.61 | 78.66 | +1.27% | 33.81 | 5.00% |
| 2025-09-17 | 78.00 | 78.89 | 76.93 | 77.67 | -0.97% | 16.51 | 2.50% |