紫光国微(002049)股票行情
紫光国微(002049)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 |
|---|
| 2026-02-03 | 81.10 | 81.29 | 1.51 | 1.89% | 79.69 | 81.30 | 211188 | 170314.66 | 2.49% |
| 2026-02-02 | 83.08 | 79.78 | -4.33 | -5.15% | 79.76 | 83.85 | 333076 | 271242.34 | 3.92% |
| 2026-01-30 | 83.39 | 84.11 | -0.15 | -0.18% | 81.79 | 85.38 | 311682 | 261184.92 | 3.67% |
| 2026-01-29 | 87.28 | 84.26 | -3.65 | -4.15% | 84.08 | 87.86 | 364456 | 312160.00 | 4.29% |
| 2026-01-28 | 86.11 | 87.91 | 2.11 | 2.46% | 86.11 | 89.11 | 495276 | 435148.75 | 5.83% |
| 2026-01-27 | 83.83 | 85.80 | 1.51 | 1.79% | 82.12 | 86.40 | 381499 | 322915.31 | 4.49% |
| 2026-01-26 | 87.93 | 84.29 | -3.63 | -4.13% | 84.03 | 87.95 | 407318 | 347911.94 | 4.79% |
| 2026-01-23 | 85.01 | 87.92 | 2.90 | 3.41% | 84.68 | 88.23 | 520239 | 452996.56 | 6.12% |
| 2026-01-22 | 87.60 | 85.02 | -1.34 | -1.55% | 84.74 | 87.99 | 406348 | 348426.25 | 4.78% |
| 2026-01-21 | 81.11 | 86.36 | 4.31 | 5.25% | 81.11 | 88.00 | 617493 | 533280.19 | 7.27% |
| 2026-01-20 | 83.87 | 82.05 | -2.45 | -2.90% | 81.40 | 85.30 | 400153 | 332454.31 | 4.71% |
| 2026-01-19 | 85.01 | 84.50 | -1.54 | -1.79% | 82.95 | 86.36 | 472558 | 399747.75 | 5.56% |
| 2026-01-16 | 91.99 | 86.04 | -0.65 | -0.75% | 83.85 | 91.99 | 990715 | 860274.50 | 11.66% |
| 2026-01-15 | 86.69 | 86.69 | 7.88 | 10.00% | 86.69 | 86.69 | 120369 | 104347.48 | 1.42% |
| 2025-12-29 | 79.80 | 78.81 | -1.41 | -1.76% | 78.62 | 80.79 | 235586 | 186932.66 | 2.77% |
| 2025-12-26 | 79.78 | 80.22 | 1.05 | 1.33% | 79.22 | 82.00 | 296545 | 238872.94 | 3.49% |
| 2025-12-25 | 77.88 | 79.17 | 1.25 | 1.60% | 77.36 | 79.47 | 246130 | 193396.12 | 2.90% |
| 2025-12-24 | 76.42 | 77.92 | 1.41 | 1.84% | 76.30 | 77.98 | 202915 | 157185.14 | 2.39% |
| 2025-12-23 | 77.00 | 76.51 | -0.65 | -0.84% | 76.16 | 77.48 | 147014 | 112825.50 | 1.73% |
| 2025-12-22 | 76.15 | 77.16 | 1.31 | 1.73% | 76.14 | 77.58 | 166248 | 128171.55 | 1.96% |
| 2025-12-19 | 76.93 | 75.85 | -0.64 | -0.84% | 75.81 | 77.13 | 141048 | 107724.25 | 1.66% |
| 2025-12-18 | 74.48 | 76.49 | 1.43 | 1.91% | 74.33 | 77.50 | 218260 | 166829.94 | 2.57% |
| 2025-12-17 | 73.66 | 75.06 | 1.34 | 1.82% | 73.00 | 75.42 | 122142 | 90692.95 | 1.44% |
| 2025-12-16 | 75.12 | 73.72 | -1.43 | -1.90% | 73.20 | 75.39 | 130609 | 96665.76 | 1.54% |
| 2025-12-15 | 76.25 | 75.15 | -1.87 | -2.43% | 74.90 | 76.79 | 136757 | 103559.70 | 1.61% |
| 2025-12-12 | 76.02 | 77.02 | 1.07 | 1.41% | 75.36 | 77.41 | 167417 | 128117.61 | 1.97% |
| 2025-12-11 | 77.40 | 75.95 | -1.28 | -1.66% | 75.81 | 77.60 | 136310 | 104529.95 | 1.60% |
| 2025-12-10 | 76.64 | 77.23 | 0.19 | 0.25% | 75.80 | 77.80 | 118442 | 91152.45 | 1.39% |
| 2025-12-09 | 77.01 | 77.04 | -0.37 | -0.48% | 76.81 | 77.90 | 120687 | 93152.38 | 1.42% |
| 2025-12-08 | 77.01 | 77.41 | 0.68 | 0.89% | 76.73 | 77.75 | 160663 | 124173.58 | 1.89% |
| 2025-12-05 | 76.10 | 76.73 | 0.32 | 0.42% | 75.33 | 76.88 | 100166 | 76294.62 | 1.18% |
| 2025-12-04 | 75.68 | 76.41 | 0.35 | 0.46% | 75.29 | 76.73 | 98608 | 74982.76 | 1.16% |
| 2025-12-03 | 76.20 | 76.06 | -0.16 | -0.21% | 75.87 | 77.13 | 114728 | 87603.95 | 1.35% |
| 2025-12-02 | 77.99 | 76.22 | -1.47 | -1.89% | 75.90 | 77.99 | 138722 | 106071.95 | 1.63% |
| 2025-12-01 | 76.50 | 77.69 | 1.63 | 2.14% | 75.99 | 77.70 | 177827 | 137104.78 | 2.09% |
| 2025-11-28 | 74.80 | 76.06 | 1.04 | 1.39% | 74.61 | 76.16 | 130112 | 98492.35 | 1.53% |
| 2025-11-27 | 75.30 | 75.02 | -0.48 | -0.64% | 74.90 | 76.51 | 143595 | 108580.48 | 1.69% |
| 2025-11-26 | 74.75 | 75.50 | 0.48 | 0.64% | 74.51 | 76.32 | 175464 | 132957.42 | 2.07% |
| 2025-11-25 | 73.90 | 75.02 | 1.91 | 2.61% | 73.68 | 76.35 | 210264 | 157987.62 | 2.48% |
| 2025-11-24 | 73.06 | 73.11 | 0.88 | 1.22% | 72.20 | 73.76 | 137887 | 100433.12 | 1.62% |
| 2025-11-21 | 73.16 | 72.23 | -2.42 | -3.24% | 71.92 | 73.85 | 197204 | 143640.62 | 2.32% |
| 2025-11-20 | 75.91 | 74.65 | -0.57 | -0.76% | 74.33 | 76.15 | 138999 | 104049.42 | 1.64% |
| 2025-11-19 | 76.01 | 75.22 | -1.01 | -1.32% | 74.76 | 76.22 | 142452 | 107451.12 | 1.68% |
| 2025-11-18 | 75.25 | 76.23 | 0.63 | 0.83% | 75.18 | 77.11 | 166560 | 127224.66 | 1.96% |
| 2025-11-17 | 75.42 | 75.60 | 0.75 | 1.00% | 75.18 | 76.29 | 128970 | 97664.12 | 1.52% |
| 2025-11-14 | 76.15 | 74.85 | -2.70 | -3.48% | 74.85 | 76.40 | 194160 | 146889.75 | 2.29% |
| 2025-11-13 | 76.03 | 77.55 | 1.53 | 2.01% | 75.60 | 77.59 | 181895 | 140035.58 | 2.14% |
| 2025-11-12 | 77.00 | 76.02 | -1.24 | -1.60% | 75.15 | 77.19 | 185077 | 140835.25 | 2.18% |
| 2025-11-11 | 79.00 | 77.26 | -1.57 | -1.99% | 77.23 | 79.78 | 179444 | 140639.89 | 2.11% |
| 2025-11-10 | 79.30 | 78.83 | -0.35 | -0.44% | 77.70 | 80.35 | 235304 | 185182.06 | 2.77% |
| 2025-11-07 | 80.02 | 79.18 | -2.00 | -2.46% | 78.93 | 80.22 | 189991 | 151021.25 | 2.24% |
| 2025-11-06 | 80.70 | 81.18 | 1.39 | 1.74% | 80.20 | 82.18 | 224007 | 181883.34 | 2.64% |
| 2025-11-05 | 79.00 | 79.79 | -1.20 | -1.48% | 78.80 | 80.30 | 238558 | 189581.77 | 2.81% |
| 2025-11-04 | 82.83 | 80.99 | -2.52 | -3.02% | 80.51 | 83.48 | 209288 | 170897.36 | 2.46% |
| 2025-11-03 | 81.60 | 83.51 | 1.77 | 2.17% | 79.29 | 83.56 | 326586 | 266017.59 | 3.84% |
| 2025-10-31 | 85.00 | 81.74 | -3.39 | -3.98% | 81.64 | 85.13 | 314687 | 260403.30 | 3.70% |
| 2025-10-30 | 87.42 | 85.13 | -2.29 | -2.62% | 85.06 | 87.43 | 255254 | 219470.62 | 3.00% |
| 2025-10-29 | 86.93 | 87.42 | 0.50 | 0.58% | 86.50 | 88.55 | 289660 | 253085.27 | 3.41% |
| 2025-10-28 | 86.08 | 86.92 | 2.18 | 2.57% | 85.18 | 88.72 | 472715 | 412876.84 | 5.56% |
| 2025-10-27 | 83.68 | 84.74 | 2.34 | 2.84% | 82.71 | 84.74 | 302124 | 253335.86 | 3.56% |
| 2025-10-24 | 80.90 | 82.40 | 2.68 | 3.36% | 80.60 | 83.07 | 272564 | 223466.06 | 3.21% |
| 2025-10-23 | 80.44 | 79.72 | -1.16 | -1.43% | 78.10 | 81.09 | 186201 | 147230.22 | 2.19% |
| 2025-10-22 | 81.34 | 80.88 | -1.09 | -1.33% | 80.11 | 81.89 | 137432 | 111199.17 | 1.62% |
| 2025-10-21 | 81.23 | 81.97 | 1.40 | 1.74% | 81.03 | 82.58 | 203407 | 166754.41 | 2.39% |
| 2025-10-20 | 80.80 | 80.57 | 1.13 | 1.42% | 79.87 | 82.56 | 224934 | 182332.75 | 2.65% |
| 2025-10-17 | 84.11 | 79.44 | -4.77 | -5.66% | 79.23 | 84.30 | 292556 | 237380.73 | 3.44% |
| 2025-10-16 | 85.00 | 84.21 | -1.32 | -1.54% | 83.68 | 87.25 | 282710 | 241379.58 | 3.33% |
| 2025-10-15 | 83.93 | 85.53 | 1.64 | 1.95% | 82.82 | 86.45 | 245035 | 206641.86 | 2.88% |
| 2025-10-14 | 91.26 | 83.89 | -4.33 | -4.91% | 83.18 | 91.55 | 425418 | 368803.09 | 5.01% |
| 2025-10-13 | 82.62 | 88.22 | 1.98 | 2.30% | 82.60 | 88.45 | 338555 | 294081.19 | 3.99% |
| 2025-10-10 | 90.89 | 86.24 | -6.54 | -7.05% | 86.08 | 91.42 | 397475 | 349829.91 | 4.68% |
| 2025-10-09 | 91.80 | 92.78 | 2.47 | 2.74% | 89.58 | 94.83 | 521314 | 481903.25 | 6.14% |
| 2025-09-30 | 88.10 | 90.31 | 2.91 | 3.33% | 88.10 | 91.50 | 454530 | 410661.94 | 5.35% |
| 2025-09-29 | 87.52 | 87.40 | -1.60 | -1.80% | 85.29 | 88.79 | 483490 | 420409.38 | 5.69% |
| 2025-09-26 | 86.00 | 89.00 | 5.00 | 5.95% | 86.00 | 92.40 | 851674 | 769598.75 | 10.03% |
| 2025-09-25 | 81.16 | 84.00 | 2.21 | 2.70% | 80.81 | 85.32 | 438182 | 364822.62 | 5.16% |
| 2025-09-24 | 78.78 | 81.79 | 2.53 | 3.19% | 78.41 | 82.00 | 410429 | 332429.62 | 4.83% |
| 2025-09-23 | 80.07 | 79.26 | -0.92 | -1.15% | 77.46 | 80.18 | 252477 | 198527.12 | 2.97% |
| 2025-09-22 | 79.25 | 80.18 | 0.73 | 0.92% | 78.90 | 80.80 | 217989 | 174631.67 | 2.57% |
| 2025-09-19 | 78.66 | 79.45 | 0.79 | 1.00% | 78.66 | 81.30 | 315672 | 252883.58 | 3.72% |
深证大盘股票行情在线 K线走势图
紫光国微(002049)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
