紫光国微(002049)股票行情 紫光国微股票行情 002049股票行情_爱股网
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 |
|---|
| 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% |
| 2025-09-18 | 77.67 | 78.66 | 0.99 | 1.27% | 77.61 | 81.49 | 424500 | 338056.41 | 5.00% |
| 2025-09-17 | 78.00 | 77.67 | -0.76 | -0.97% | 76.93 | 78.89 | 212342 | 165127.77 | 2.50% |
| 2025-09-16 | 78.00 | 78.43 | -0.21 | -0.27% | 77.72 | 79.22 | 189889 | 148830.48 | 2.24% |
| 2025-09-15 | 80.00 | 78.64 | 0.31 | 0.40% | 78.38 | 80.68 | 275820 | 218193.17 | 3.25% |
| 2025-09-12 | 77.60 | 78.33 | 0.73 | 0.94% | 77.01 | 79.21 | 280166 | 220043.03 | 3.30% |
| 2025-09-11 | 75.00 | 77.60 | 2.22 | 2.95% | 74.21 | 77.68 | 288496 | 220644.77 | 3.40% |
| 2025-09-10 | 74.91 | 75.38 | 1.68 | 2.28% | 74.68 | 76.85 | 267548 | 202379.39 | 3.15% |
| 2025-09-09 | 74.77 | 73.70 | -1.42 | -1.89% | 73.24 | 74.77 | 155842 | 115313.04 | 1.83% |
| 2025-09-08 | 74.78 | 75.12 | 0.51 | 0.68% | 74.00 | 75.39 | 171086 | 127650.87 | 2.01% |
| 2025-09-05 | 73.00 | 74.61 | 1.63 | 2.23% | 72.01 | 74.76 | 229607 | 168988.12 | 2.70% |
| 2025-09-04 | 76.00 | 72.98 | -2.87 | -3.78% | 71.85 | 77.28 | 339756 | 252496.72 | 4.00% |
| 2025-09-03 | 77.88 | 75.85 | -1.70 | -2.19% | 75.38 | 79.25 | 301397 | 232646.09 | 3.55% |
| 2025-09-02 | 81.87 | 77.55 | -4.66 | -5.67% | 77.06 | 82.09 | 433715 | 342301.50 | 5.11% |
| 2025-09-01 | 82.25 | 82.21 | 0.64 | 0.78% | 80.88 | 83.66 | 343388 | 282149.59 | 4.04% |
| 2025-08-29 | 83.00 | 81.57 | -1.95 | -2.33% | 80.61 | 83.00 | 367626 | 299056.16 | 4.33% |
| 2025-08-28 | 82.01 | 83.52 | 1.59 | 1.94% | 80.80 | 83.78 | 539134 | 445410.81 | 6.35% |
| 2025-08-27 | 81.12 | 81.93 | 0.80 | 0.99% | 80.80 | 86.00 | 652925 | 543857.25 | 7.69% |
| 2025-08-26 | 81.00 | 81.13 | -0.76 | -0.93% | 80.02 | 81.90 | 282039 | 228654.55 | 3.32% |
| 2025-08-25 | 83.68 | 81.89 | -0.79 | -0.96% | 80.21 | 84.50 | 547268 | 448599.41 | 6.44% |
| 2025-08-22 | 80.70 | 82.68 | 2.23 | 2.77% | 80.70 | 84.48 | 445264 | 366876.09 | 5.24% |
| 2025-08-21 | 82.02 | 80.45 | -1.41 | -1.72% | 80.12 | 83.88 | 309652 | 253586.94 | 3.65% |
| 2025-08-20 | 82.04 | 81.86 | -0.34 | -0.41% | 79.11 | 82.20 | 346646 | 279406.28 | 4.08% |
| 2025-08-19 | 83.00 | 82.20 | 1.36 | 1.68% | 81.97 | 86.77 | 591632 | 497277.25 | 6.97% |
| 2025-08-18 | 78.00 | 80.84 | 3.42 | 4.42% | 77.78 | 83.19 | 417452 | 335532.88 | 4.91% |
| 2025-08-15 | 73.45 | 77.42 | 3.85 | 5.23% | 73.41 | 77.98 | 359295 | 275017.28 | 4.23% |
| 2025-08-14 | 74.92 | 73.57 | -1.68 | -2.23% | 73.44 | 76.20 | 278527 | 208215.17 | 3.28% |
| 2025-08-13 | 74.79 | 75.25 | 0.66 | 0.88% | 74.38 | 75.67 | 232135 | 174218.83 | 2.73% |
| 2025-08-12 | 75.10 | 74.59 | -0.48 | -0.64% | 73.58 | 75.97 | 257459 | 191483.20 | 3.03% |
| 2025-08-11 | 76.22 | 75.07 | -1.13 | -1.48% | 74.91 | 76.23 | 253363 | 191186.62 | 2.98% |
| 2025-08-08 | 76.69 | 76.20 | -0.50 | -0.65% | 75.62 | 77.60 | 258625 | 197354.50 | 3.04% |
| 2025-08-07 | 77.51 | 76.70 | -0.20 | -0.26% | 76.27 | 78.47 | 399782 | 309115.34 | 4.71% |
| 2025-08-06 | 74.82 | 76.90 | 2.92 | 3.95% | 74.11 | 78.00 | 417923 | 317222.19 | 4.92% |
| 2025-08-05 | 73.33 | 73.98 | 0.00 | 0.00% | 73.20 | 75.49 | 333615 | 248442.67 | 3.93% |
| 2025-08-04 | 71.64 | 73.98 | 1.86 | 2.58% | 71.61 | 74.00 | 290730 | 211984.28 | 3.42% |
| 2025-08-01 | 69.55 | 72.12 | 2.58 | 3.71% | 69.54 | 73.57 | 382653 | 276110.34 | 4.50% |
| 2025-07-31 | 70.68 | 69.54 | -2.04 | -2.85% | 69.28 | 71.60 | 221502 | 156039.34 | 2.61% |
| 2025-07-30 | 73.01 | 71.58 | -1.62 | -2.21% | 70.92 | 73.09 | 274832 | 198315.09 | 3.24% |
| 2025-07-29 | 68.30 | 73.20 | 4.72 | 6.89% | 68.18 | 73.50 | 516785 | 370071.62 | 6.08% |
| 2025-07-28 | 68.69 | 68.48 | -0.01 | -0.01% | 68.22 | 69.25 | 111582 | 76492.20 | 1.31% |
| 2025-07-25 | 68.00 | 68.49 | 0.51 | 0.75% | 67.60 | 68.59 | 121597 | 82858.12 | 1.43% |
| 2025-07-24 | 67.40 | 67.98 | 0.58 | 0.86% | 67.26 | 68.50 | 114216 | 77534.99 | 1.34% |
| 2025-07-23 | 66.91 | 67.40 | 0.14 | 0.21% | 66.84 | 68.24 | 132977 | 89617.38 | 1.57% |
| 2025-07-22 | 67.56 | 67.26 | -0.31 | -0.46% | 66.70 | 67.83 | 108164 | 72758.24 | 1.27% |
| 2025-07-21 | 67.33 | 67.57 | -0.08 | -0.12% | 67.23 | 68.00 | 88752 | 59967.52 | 1.04% |
| 2025-07-18 | 67.91 | 67.65 | -0.25 | -0.37% | 67.22 | 68.19 | 107491 | 72774.52 | 1.27% |
| 2025-07-17 | 66.25 | 67.90 | 1.53 | 2.31% | 65.89 | 67.97 | 178763 | 120324.93 | 2.10% |
| 2025-07-16 | 66.10 | 66.37 | 0.28 | 0.42% | 66.00 | 67.79 | 132186 | 88503.74 | 1.56% |
| 2025-07-15 | 66.49 | 66.09 | -0.53 | -0.80% | 65.70 | 67.25 | 118030 | 78377.06 | 1.39% |
| 2025-07-14 | 66.02 | 66.62 | 0.51 | 0.77% | 65.90 | 66.79 | 112066 | 74620.80 | 1.32% |
| 2025-07-11 | 65.82 | 66.11 | 0.29 | 0.44% | 65.44 | 66.42 | 116230 | 76780.07 | 1.37% |
| 2025-07-10 | 65.18 | 65.82 | 0.63 | 0.97% | 65.00 | 66.08 | 117155 | 76956.19 | 1.38% |
| 2025-07-09 | 65.23 | 65.19 | -0.31 | -0.47% | 65.08 | 65.72 | 76785 | 50193.72 | 0.90% |
| 2025-07-08 | 64.24 | 65.50 | 1.26 | 1.96% | 64.24 | 65.60 | 129998 | 84786.00 | 1.53% |
| 2025-07-07 | 64.72 | 64.24 | -0.49 | -0.76% | 64.01 | 64.95 | 72160 | 46465.51 | 0.85% |
| 2025-07-04 | 64.85 | 64.73 | -0.05 | -0.08% | 64.40 | 65.28 | 91221 | 59136.01 | 1.07% |
| 2025-07-03 | 64.71 | 64.78 | -0.13 | -0.20% | 64.50 | 65.20 | 77602 | 50302.68 | 0.91% |
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
