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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 78.00 | 79.22 | 77.72 | 78.43 | -0.27% | 14.88 | 2.24% |
| 2025-09-15 | 80.00 | 80.68 | 78.38 | 78.64 | +0.40% | 21.82 | 3.25% |
| 2025-09-12 | 77.60 | 79.21 | 77.01 | 78.33 | +0.94% | 22.00 | 3.30% |
| 2025-09-11 | 75.00 | 77.68 | 74.21 | 77.60 | +2.95% | 22.06 | 3.40% |
| 2025-09-10 | 74.91 | 76.85 | 74.68 | 75.38 | +2.28% | 20.24 | 3.15% |
| 2025-09-09 | 74.77 | 74.77 | 73.24 | 73.70 | -1.89% | 11.53 | 1.83% |
| 2025-09-08 | 74.78 | 75.39 | 74.00 | 75.12 | +0.68% | 12.77 | 2.01% |
| 2025-09-05 | 73.00 | 74.76 | 72.01 | 74.61 | +2.23% | 16.90 | 2.70% |
| 2025-09-04 | 76.00 | 77.28 | 71.85 | 72.98 | -3.78% | 25.25 | 4.00% |
| 2025-09-03 | 77.88 | 79.25 | 75.38 | 75.85 | -2.19% | 23.26 | 3.55% |
| 2025-09-02 | 81.87 | 82.09 | 77.06 | 77.55 | -5.67% | 34.23 | 5.11% |
| 2025-09-01 | 82.25 | 83.66 | 80.88 | 82.21 | +0.78% | 28.21 | 4.04% |
| 2025-08-29 | 83.00 | 83.00 | 80.61 | 81.57 | -2.33% | 29.91 | 4.33% |
| 2025-08-28 | 82.01 | 83.78 | 80.80 | 83.52 | +1.94% | 44.54 | 6.35% |
| 2025-08-27 | 81.12 | 86.00 | 80.80 | 81.93 | +0.99% | 54.39 | 7.69% |
| 2025-08-26 | 81.00 | 81.90 | 80.02 | 81.13 | -0.93% | 22.87 | 3.32% |
| 2025-08-25 | 83.68 | 84.50 | 80.21 | 81.89 | -0.96% | 44.86 | 6.44% |
| 2025-08-22 | 80.70 | 84.48 | 80.70 | 82.68 | +2.77% | 36.69 | 5.24% |
| 2025-08-21 | 82.02 | 83.88 | 80.12 | 80.45 | -1.72% | 25.36 | 3.65% |
| 2025-08-20 | 82.04 | 82.20 | 79.11 | 81.86 | -0.41% | 27.94 | 4.08% |