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 |
|---|
| 2026-03-25 | 67.90 | 68.98 | 1.58 | 2.34% | 67.82 | 69.35 | 123574 | 84961.15 | 1.45% |
| 2026-03-24 | 67.50 | 67.40 | 0.92 | 1.38% | 66.00 | 67.60 | 115171 | 76944.66 | 1.36% |
| 2026-03-23 | 69.00 | 66.48 | -3.88 | -5.51% | 66.41 | 69.00 | 188273 | 127382.68 | 2.22% |
| 2026-03-20 | 72.51 | 70.36 | -2.14 | -2.95% | 70.30 | 73.00 | 145023 | 103790.84 | 1.71% |
| 2026-03-19 | 73.23 | 72.50 | -2.10 | -2.82% | 72.06 | 73.37 | 138459 | 100775.34 | 1.63% |
| 2026-03-18 | 73.20 | 74.60 | 1.89 | 2.60% | 72.60 | 74.78 | 149703 | 110145.89 | 1.76% |
| 2026-03-17 | 74.63 | 72.71 | -1.86 | -2.49% | 72.60 | 74.70 | 124380 | 91498.24 | 1.46% |
| 2026-03-16 | 73.74 | 74.57 | 0.83 | 1.13% | 72.70 | 74.66 | 142418 | 104946.12 | 1.68% |
| 2026-03-13 | 74.53 | 73.74 | -1.47 | -1.95% | 73.62 | 74.95 | 126474 | 93761.58 | 1.49% |
| 2026-03-12 | 75.01 | 75.21 | -0.32 | -0.42% | 74.42 | 76.34 | 136712 | 102942.54 | 1.61% |
| 2026-03-11 | 75.00 | 75.53 | 0.24 | 0.32% | 74.88 | 75.95 | 115354 | 87069.52 | 1.36% |
| 2026-03-10 | 74.97 | 75.29 | 1.47 | 1.99% | 74.80 | 75.86 | 134341 | 101033.97 | 1.58% |
| 2026-03-09 | 73.98 | 73.82 | -1.34 | -1.78% | 72.00 | 74.35 | 177391 | 129257.96 | 2.09% |
| 2026-03-06 | 74.60 | 75.16 | 0.25 | 0.33% | 74.48 | 75.50 | 108069 | 81090.82 | 1.27% |
| 2026-03-05 | 75.88 | 74.91 | 0.43 | 0.58% | 74.67 | 76.18 | 144191 | 108952.62 | 1.70% |
| 2026-03-04 | 74.60 | 74.48 | -0.65 | -0.87% | 73.99 | 76.38 | 162491 | 122284.49 | 1.91% |
| 2026-03-03 | 79.94 | 75.13 | -4.82 | -6.03% | 75.08 | 80.17 | 279685 | 216077.83 | 3.29% |
| 2026-03-02 | 78.80 | 79.95 | 0.25 | 0.31% | 78.40 | 80.45 | 215595 | 171452.08 | 2.54% |
| 2026-02-27 | 79.38 | 79.70 | -0.48 | -0.60% | 78.52 | 80.00 | 155074 | 122831.84 | 1.83% |
| 2026-02-26 | 79.30 | 80.18 | 1.46 | 1.85% | 78.57 | 80.51 | 211600 | 168554.91 | 2.49% |
| 2026-02-25 | 78.83 | 78.72 | -0.11 | -0.14% | 78.07 | 79.41 | 184202 | 145007.73 | 2.17% |
| 2026-02-24 | 78.28 | 78.83 | 1.34 | 1.73% | 77.60 | 79.15 | 163786 | 128615.86 | 1.93% |
| 2026-02-13 | 77.86 | 77.49 | -1.02 | -1.30% | 77.49 | 78.85 | 136795 | 106926.07 | 1.61% |
| 2026-02-12 | 77.41 | 78.51 | 1.20 | 1.55% | 77.41 | 78.66 | 163530 | 127735.36 | 1.93% |
| 2026-02-11 | 77.79 | 77.31 | -0.63 | -0.81% | 77.21 | 77.97 | 120237 | 93218.46 | 1.42% |
| 2026-02-10 | 77.99 | 77.94 | -0.06 | -0.08% | 77.55 | 78.93 | 148525 | 116228.23 | 1.75% |
| 2026-02-09 | 77.70 | 78.00 | 1.44 | 1.88% | 77.09 | 78.07 | 175759 | 136568.06 | 2.07% |
| 2026-02-06 | 76.88 | 76.56 | -0.92 | -1.19% | 76.02 | 77.56 | 166903 | 128195.66 | 1.96% |
| 2026-02-05 | 77.53 | 77.48 | -1.32 | -1.68% | 76.50 | 78.20 | 177518 | 137121.33 | 2.09% |
| 2026-02-04 | 80.30 | 78.80 | -2.49 | -3.06% | 77.80 | 80.35 | 269931 | 212992.89 | 3.18% |
| 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% |
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
