紫光股份(000938)股票行情
紫光股份(000938)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 23.01 | 23.10 | 0.01 | 0.04% | 22.85 | 23.21 | 281518 | 64818.80 | 0.98% |
| 2025-06-17 | 23.36 | 23.09 | -0.20 | -0.86% | 23.00 | 23.41 | 297580 | 68864.88 | 1.04% |
| 2025-06-16 | 23.09 | 23.29 | 0.07 | 0.30% | 23.00 | 23.53 | 303070 | 70661.50 | 1.06% |
| 2025-06-13 | 23.81 | 23.22 | -0.63 | -2.64% | 23.13 | 23.85 | 651541 | 152283.81 | 2.28% |
| 2025-06-12 | 24.00 | 23.92 | -0.19 | -0.79% | 23.87 | 24.19 | 335460 | 80487.20 | 1.17% |
| 2025-06-11 | 24.08 | 24.11 | 0.00 | 0.00% | 24.00 | 24.37 | 316724 | 76491.85 | 1.11% |
| 2025-06-10 | 24.85 | 24.11 | -0.73 | -2.94% | 23.95 | 24.98 | 513393 | 124719.02 | 1.80% |
| 2025-06-09 | 24.78 | 24.84 | 0.10 | 0.40% | 24.61 | 24.92 | 331931 | 82286.04 | 1.16% |
| 2025-06-06 | 24.74 | 24.74 | 0.00 | 0.00% | 24.51 | 24.80 | 302453 | 74554.15 | 1.06% |
| 2025-06-05 | 24.20 | 24.74 | 0.57 | 2.36% | 24.19 | 24.77 | 584709 | 143627.33 | 2.04% |
| 2025-06-04 | 23.93 | 24.17 | 0.30 | 1.26% | 23.92 | 24.28 | 289066 | 69849.12 | 1.01% |
| 2025-06-03 | 23.93 | 23.87 | -0.16 | -0.67% | 23.81 | 24.15 | 288822 | 69124.90 | 1.01% |
| 2025-05-30 | 24.30 | 24.03 | -0.37 | -1.52% | 23.95 | 24.33 | 260098 | 62570.82 | 0.91% |
| 2025-05-29 | 23.89 | 24.40 | 0.64 | 2.69% | 23.87 | 24.43 | 404689 | 98080.99 | 1.41% |
| 2025-05-28 | 24.00 | 23.76 | -0.22 | -0.92% | 23.69 | 24.10 | 217070 | 51723.21 | 0.76% |
| 2025-05-27 | 24.24 | 23.98 | -0.30 | -1.24% | 23.93 | 24.43 | 250099 | 60232.78 | 0.87% |
| 2025-05-26 | 23.81 | 24.28 | 0.58 | 2.45% | 23.81 | 24.41 | 356064 | 86028.55 | 1.24% |
| 2025-05-23 | 24.08 | 23.70 | -0.41 | -1.70% | 23.67 | 24.23 | 346771 | 83061.08 | 1.21% |
| 2025-05-22 | 24.23 | 24.11 | -0.24 | -0.99% | 24.10 | 24.50 | 231391 | 56126.47 | 0.81% |
| 2025-05-21 | 24.59 | 24.35 | -0.16 | -0.65% | 24.31 | 24.69 | 265045 | 64900.76 | 0.93% |
| 2025-05-20 | 24.37 | 24.51 | 0.14 | 0.57% | 24.21 | 24.57 | 245162 | 59892.93 | 0.86% |
| 2025-05-19 | 24.45 | 24.37 | -0.15 | -0.61% | 24.13 | 24.52 | 248170 | 60343.99 | 0.87% |
| 2025-05-16 | 24.50 | 24.52 | -0.08 | -0.33% | 24.33 | 24.73 | 299118 | 73360.07 | 1.05% |
| 2025-05-15 | 25.54 | 24.60 | -0.94 | -3.68% | 24.60 | 25.54 | 529323 | 131695.59 | 1.85% |
| 2025-05-14 | 25.53 | 25.54 | 0.09 | 0.35% | 25.28 | 25.78 | 368924 | 94124.49 | 1.29% |
| 2025-05-13 | 26.00 | 25.45 | -0.25 | -0.97% | 25.39 | 26.02 | 350496 | 89886.08 | 1.23% |
| 2025-05-12 | 25.45 | 25.70 | 0.50 | 1.98% | 25.40 | 25.70 | 341663 | 87313.20 | 1.19% |
| 2025-05-09 | 25.70 | 25.20 | -0.52 | -2.02% | 25.16 | 25.71 | 307336 | 77871.74 | 1.07% |
| 2025-05-08 | 25.60 | 25.72 | 0.08 | 0.31% | 25.51 | 25.92 | 346933 | 89337.33 | 1.21% |
| 2025-05-07 | 26.11 | 25.64 | -0.12 | -0.47% | 25.40 | 26.18 | 437355 | 112531.87 | 1.53% |
| 2025-05-06 | 25.37 | 25.76 | 0.62 | 2.47% | 25.30 | 25.80 | 462700 | 118525.67 | 1.62% |
| 2025-04-30 | 24.52 | 25.14 | 0.71 | 2.91% | 24.41 | 25.34 | 511658 | 128189.13 | 1.79% |
| 2025-04-29 | 24.00 | 24.43 | -0.50 | -2.01% | 23.62 | 24.50 | 602882 | 145577.03 | 2.11% |
| 2025-04-28 | 25.28 | 24.93 | -0.27 | -1.07% | 24.87 | 25.56 | 312565 | 78526.80 | 1.09% |
| 2025-04-25 | 24.99 | 25.20 | 0.23 | 0.92% | 24.90 | 25.45 | 320127 | 80906.52 | 1.12% |
| 2025-04-24 | 25.46 | 24.97 | -0.42 | -1.65% | 24.86 | 25.46 | 318235 | 79802.17 | 1.11% |
| 2025-04-23 | 25.28 | 25.39 | 0.31 | 1.24% | 25.15 | 25.65 | 438811 | 111412.47 | 1.53% |
| 2025-04-22 | 25.45 | 25.08 | -0.49 | -1.92% | 24.90 | 25.46 | 394111 | 99155.27 | 1.38% |
| 2025-04-21 | 24.91 | 25.57 | 0.52 | 2.08% | 24.85 | 25.58 | 394763 | 99762.80 | 1.38% |
| 2025-04-18 | 24.91 | 25.05 | 0.11 | 0.44% | 24.77 | 25.16 | 274479 | 68560.99 | 0.96% |
| 2025-04-17 | 24.86 | 24.94 | -0.15 | -0.60% | 24.83 | 25.45 | 361144 | 90885.74 | 1.26% |
| 2025-04-16 | 25.38 | 25.09 | -0.62 | -2.41% | 24.78 | 25.40 | 504271 | 126292.20 | 1.76% |
| 2025-04-15 | 25.60 | 25.71 | 0.01 | 0.04% | 25.34 | 25.88 | 324333 | 83106.52 | 1.13% |
| 2025-04-14 | 26.12 | 25.70 | 0.01 | 0.04% | 25.59 | 26.26 | 472813 | 122364.94 | 1.65% |
| 2025-04-11 | 25.05 | 25.69 | 0.03 | 0.12% | 25.05 | 26.00 | 676609 | 172852.92 | 2.37% |
| 2025-04-10 | 25.30 | 25.66 | 0.88 | 3.55% | 25.30 | 26.66 | 916580 | 237187.38 | 3.20% |
| 2025-04-09 | 23.30 | 24.78 | 0.81 | 3.38% | 22.71 | 24.94 | 859408 | 207588.05 | 3.00% |
| 2025-04-08 | 24.41 | 23.97 | -0.50 | -2.04% | 23.11 | 24.86 | 935373 | 224186.30 | 3.27% |
| 2025-04-07 | 25.23 | 24.47 | -2.72 | -10.00% | 24.47 | 25.65 | 713040 | 177038.83 | 2.49% |
| 2025-04-03 | 27.49 | 27.19 | -0.71 | -2.54% | 27.01 | 27.99 | 520709 | 142903.30 | 1.82% |
| 2025-04-02 | 27.52 | 27.90 | 0.56 | 2.05% | 27.41 | 28.47 | 633911 | 177822.41 | 2.22% |
| 2025-04-01 | 27.48 | 27.34 | -0.08 | -0.29% | 27.30 | 27.91 | 373244 | 102611.49 | 1.31% |
| 2025-03-31 | 27.21 | 27.42 | -0.06 | -0.22% | 26.68 | 27.56 | 491116 | 133186.16 | 1.72% |
| 2025-03-28 | 27.08 | 27.48 | 0.24 | 0.88% | 27.08 | 27.83 | 418514 | 114728.60 | 1.46% |
| 2025-03-27 | 27.05 | 27.24 | 0.10 | 0.37% | 27.00 | 27.60 | 398146 | 108853.09 | 1.39% |
| 2025-03-26 | 27.17 | 27.14 | -0.03 | -0.11% | 27.10 | 27.45 | 350452 | 95584.48 | 1.23% |
| 2025-03-25 | 27.70 | 27.17 | -0.60 | -2.16% | 27.06 | 27.80 | 404760 | 110791.05 | 1.42% |
| 2025-03-24 | 27.57 | 27.77 | 0.24 | 0.87% | 27.01 | 27.94 | 525321 | 144595.61 | 1.84% |
| 2025-03-21 | 28.39 | 27.53 | -1.16 | -4.04% | 27.38 | 28.55 | 855241 | 238572.59 | 2.99% |
| 2025-03-20 | 28.90 | 28.69 | -0.30 | -1.03% | 28.62 | 29.27 | 480551 | 138801.22 | 1.68% |
| 2025-03-19 | 29.30 | 28.99 | -0.51 | -1.73% | 28.85 | 29.39 | 471522 | 137013.00 | 1.65% |
| 2025-03-18 | 29.54 | 29.50 | 0.17 | 0.58% | 29.39 | 30.10 | 638914 | 190028.89 | 2.23% |
| 2025-03-17 | 29.54 | 29.33 | -0.21 | -0.71% | 29.17 | 29.63 | 532943 | 156416.97 | 1.86% |
| 2025-03-14 | 28.51 | 29.54 | 1.05 | 3.69% | 28.40 | 29.60 | 807327 | 234141.08 | 2.82% |
| 2025-03-13 | 29.46 | 28.49 | -1.14 | -3.85% | 28.28 | 29.53 | 844915 | 243167.08 | 2.95% |
| 2025-03-12 | 29.38 | 29.63 | 0.48 | 1.65% | 29.16 | 30.36 | 920164 | 273904.38 | 3.22% |
| 2025-03-11 | 28.80 | 29.15 | -0.21 | -0.72% | 28.69 | 29.27 | 596213 | 172799.38 | 2.08% |
| 2025-03-10 | 29.50 | 29.36 | -0.47 | -1.58% | 28.95 | 29.80 | 723085 | 211791.83 | 2.53% |
| 2025-03-07 | 30.42 | 29.83 | -0.89 | -2.90% | 29.56 | 30.55 | 952956 | 286503.00 | 3.33% |
| 2025-03-06 | 30.10 | 30.72 | 1.22 | 4.14% | 29.81 | 31.15 | 1295918 | 394942.78 | 4.53% |
| 2025-03-05 | 29.50 | 29.50 | 0.11 | 0.37% | 28.93 | 29.84 | 990590 | 291211.81 | 3.46% |
| 2025-03-04 | 28.67 | 29.39 | 0.19 | 0.65% | 28.67 | 29.63 | 911972 | 266913.06 | 3.19% |
| 2025-03-03 | 29.79 | 29.20 | -0.36 | -1.22% | 28.50 | 29.90 | 980942 | 286338.53 | 3.43% |
| 2025-02-28 | 30.98 | 29.56 | -2.11 | -6.66% | 29.48 | 31.37 | 1362237 | 412580.66 | 4.76% |
| 2025-02-27 | 33.14 | 31.67 | -1.30 | -3.94% | 31.12 | 33.14 | 1503849 | 477824.00 | 5.26% |
| 2025-02-26 | 33.15 | 32.97 | -0.15 | -0.45% | 32.18 | 33.27 | 1389112 | 453840.50 | 4.86% |
| 2025-02-25 | 32.10 | 33.12 | 0.12 | 0.36% | 31.88 | 34.35 | 1892168 | 623607.44 | 6.62% |
| 2025-02-24 | 33.03 | 33.00 | 0.58 | 1.79% | 32.55 | 34.00 | 2453060 | 814077.94 | 8.58% |
| 2025-02-21 | 30.60 | 32.42 | 2.95 | 10.01% | 30.50 | 32.42 | 2416161 | 757981.88 | 8.45% |
| 2025-02-20 | 29.65 | 29.47 | -0.42 | -1.41% | 28.91 | 29.98 | 1113742 | 327654.16 | 3.89% |
深证大盘股票行情在线 K线走势图
