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 |
|---|
| 2025-06-13 | 62.93 | 61.97 | -0.94 | -1.49% | 61.89 | 62.99 | 93967 | 58483.08 | 1.11% |
| 2025-06-12 | 63.00 | 62.91 | -0.28 | -0.44% | 62.84 | 63.20 | 64827 | 40839.05 | 0.76% |
| 2025-06-11 | 63.20 | 63.19 | 0.00 | 0.00% | 63.11 | 63.65 | 69152 | 43789.91 | 0.81% |
| 2025-06-10 | 64.54 | 63.19 | -1.35 | -2.09% | 62.84 | 64.54 | 136178 | 86364.20 | 1.60% |
| 2025-06-09 | 64.45 | 64.54 | 0.09 | 0.14% | 64.23 | 64.85 | 75627 | 48829.07 | 0.89% |
| 2025-06-06 | 65.01 | 64.45 | -0.39 | -0.60% | 64.38 | 65.73 | 87436 | 56774.64 | 1.03% |
| 2025-06-05 | 64.50 | 64.84 | 0.59 | 0.92% | 64.06 | 65.10 | 104034 | 67238.09 | 1.22% |
| 2025-06-04 | 64.20 | 64.25 | 0.01 | 0.02% | 64.04 | 64.50 | 67669 | 43500.57 | 0.80% |
| 2025-06-03 | 63.40 | 64.24 | 0.27 | 0.42% | 63.17 | 64.44 | 80538 | 51558.13 | 0.95% |
| 2025-05-30 | 63.97 | 63.97 | -0.03 | -0.05% | 63.00 | 64.25 | 89099 | 56526.54 | 1.05% |
| 2025-05-29 | 63.76 | 64.00 | 0.60 | 0.95% | 63.50 | 64.50 | 112714 | 72304.20 | 1.33% |
| 2025-05-28 | 64.21 | 63.40 | -0.75 | -1.17% | 63.22 | 64.41 | 60646 | 38617.26 | 0.71% |
| 2025-05-27 | 64.42 | 64.15 | -0.31 | -0.48% | 63.89 | 65.07 | 67805 | 43626.52 | 0.80% |
| 2025-05-26 | 63.31 | 64.46 | 1.38 | 2.19% | 63.10 | 64.50 | 92838 | 59043.19 | 1.09% |
| 2025-05-23 | 64.50 | 63.08 | -1.49 | -2.31% | 63.03 | 64.73 | 103306 | 65966.80 | 1.22% |
| 2025-05-22 | 64.09 | 64.57 | 0.18 | 0.28% | 64.06 | 65.45 | 105842 | 68652.84 | 1.25% |
| 2025-05-21 | 64.62 | 64.39 | -0.24 | -0.37% | 64.32 | 64.95 | 59208 | 38217.30 | 0.70% |
| 2025-05-20 | 64.70 | 64.63 | -0.05 | -0.08% | 64.31 | 64.97 | 66409 | 42913.93 | 0.78% |
| 2025-05-19 | 64.02 | 64.68 | 0.33 | 0.51% | 63.83 | 64.91 | 88159 | 56906.25 | 1.04% |
| 2025-05-16 | 64.20 | 64.35 | 0.04 | 0.06% | 63.76 | 64.82 | 99959 | 64185.88 | 1.18% |
| 2025-05-15 | 66.09 | 64.31 | -1.84 | -2.78% | 64.31 | 66.09 | 117930 | 76552.48 | 1.39% |
| 2025-05-14 | 66.11 | 66.15 | 0.04 | 0.06% | 65.70 | 66.44 | 101565 | 67090.67 | 1.20% |
| 2025-05-13 | 67.10 | 66.11 | -0.94 | -1.40% | 66.03 | 67.14 | 143492 | 95340.90 | 1.69% |
| 2025-05-12 | 65.20 | 67.05 | 2.21 | 3.41% | 65.20 | 67.65 | 232092 | 154933.12 | 2.73% |
| 2025-05-09 | 66.18 | 64.84 | -1.34 | -2.02% | 64.72 | 66.18 | 120711 | 78702.34 | 1.42% |
| 2025-05-08 | 65.72 | 66.18 | 0.36 | 0.55% | 65.30 | 66.47 | 125929 | 83036.73 | 1.48% |
| 2025-05-07 | 66.42 | 65.82 | 0.02 | 0.03% | 65.38 | 66.80 | 163227 | 107579.27 | 1.92% |
| 2025-05-06 | 64.30 | 65.80 | 1.82 | 2.84% | 64.20 | 65.80 | 172965 | 112881.74 | 2.04% |
| 2025-04-30 | 64.30 | 63.98 | -0.41 | -0.64% | 63.90 | 64.97 | 164987 | 106120.69 | 1.94% |
| 2025-04-29 | 63.51 | 64.39 | -1.06 | -1.62% | 62.83 | 64.76 | 195295 | 125126.96 | 2.30% |
| 2025-04-28 | 65.97 | 65.45 | -0.49 | -0.74% | 65.16 | 66.33 | 103478 | 68020.95 | 1.22% |
| 2025-04-25 | 65.70 | 65.94 | 0.49 | 0.75% | 65.00 | 66.33 | 124927 | 82138.14 | 1.47% |
| 2025-04-24 | 66.80 | 65.45 | -1.25 | -1.87% | 65.27 | 67.33 | 178143 | 117778.60 | 2.10% |
| 2025-04-23 | 67.80 | 66.70 | -0.98 | -1.45% | 66.53 | 68.11 | 223168 | 149838.47 | 2.63% |
| 2025-04-22 | 68.00 | 67.68 | -0.57 | -0.84% | 67.51 | 68.91 | 169320 | 115274.80 | 1.99% |
| 2025-04-21 | 67.70 | 68.25 | 0.68 | 1.01% | 67.29 | 68.50 | 151224 | 102957.20 | 1.78% |
| 2025-04-18 | 68.16 | 67.57 | -0.90 | -1.31% | 66.88 | 68.47 | 194872 | 131580.61 | 2.29% |
| 2025-04-17 | 68.86 | 68.47 | -0.62 | -0.90% | 68.44 | 69.99 | 242796 | 168315.39 | 2.86% |
| 2025-04-16 | 69.09 | 69.09 | -0.30 | -0.43% | 68.01 | 69.80 | 205873 | 141813.34 | 2.42% |
| 2025-04-15 | 70.44 | 69.39 | -1.20 | -1.70% | 68.45 | 70.74 | 266689 | 184582.06 | 3.14% |
| 2025-04-14 | 72.15 | 70.59 | -1.11 | -1.55% | 70.30 | 72.15 | 371926 | 263769.28 | 4.38% |
| 2025-04-11 | 68.80 | 71.70 | 2.39 | 3.45% | 68.70 | 73.18 | 729693 | 521389.94 | 8.59% |
| 2025-04-10 | 69.49 | 69.31 | 0.25 | 0.36% | 68.10 | 70.99 | 673791 | 470688.41 | 7.93% |
| 2025-04-09 | 62.00 | 69.06 | 6.28 | 10.00% | 61.37 | 69.06 | 588756 | 396699.38 | 6.93% |
| 2025-04-08 | 63.99 | 62.78 | -0.33 | -0.52% | 61.41 | 64.70 | 253115 | 159308.42 | 2.98% |
| 2025-04-07 | 64.50 | 63.11 | -4.75 | -7.00% | 61.07 | 67.45 | 398774 | 258345.31 | 4.69% |
| 2025-04-03 | 66.88 | 67.86 | 0.33 | 0.49% | 66.81 | 69.20 | 186209 | 126902.41 | 2.19% |
| 2025-04-02 | 66.20 | 67.53 | 1.21 | 1.82% | 65.90 | 69.00 | 181233 | 122665.84 | 2.13% |
| 2025-04-01 | 66.00 | 66.32 | 0.58 | 0.88% | 65.75 | 67.48 | 143644 | 95644.91 | 1.69% |
| 2025-03-31 | 66.03 | 65.74 | -0.93 | -1.39% | 64.91 | 66.63 | 145154 | 95357.96 | 1.71% |
| 2025-03-28 | 68.00 | 66.67 | -1.43 | -2.10% | 66.15 | 68.01 | 166737 | 111667.19 | 1.96% |
| 2025-03-27 | 68.50 | 68.10 | -0.97 | -1.40% | 67.75 | 69.68 | 193128 | 132508.17 | 2.27% |
| 2025-03-26 | 67.80 | 69.07 | 0.68 | 0.99% | 67.50 | 69.87 | 226344 | 155321.05 | 2.66% |
| 2025-03-25 | 66.03 | 68.39 | 2.29 | 3.46% | 65.55 | 69.18 | 353596 | 240473.67 | 4.16% |
| 2025-03-24 | 66.02 | 66.10 | -0.10 | -0.15% | 64.56 | 66.56 | 192902 | 126698.32 | 2.27% |
| 2025-03-21 | 68.12 | 66.20 | -2.52 | -3.67% | 66.00 | 69.40 | 289514 | 194769.89 | 3.41% |
| 2025-03-20 | 67.84 | 68.72 | 0.81 | 1.19% | 67.65 | 71.00 | 366339 | 254837.22 | 4.31% |
| 2025-03-19 | 68.45 | 67.91 | -1.04 | -1.51% | 67.66 | 69.27 | 200793 | 136772.30 | 2.36% |
| 2025-03-18 | 68.80 | 68.95 | 0.29 | 0.42% | 68.70 | 70.66 | 246643 | 171377.44 | 2.90% |
| 2025-03-17 | 69.66 | 68.66 | -1.24 | -1.77% | 68.34 | 69.80 | 253951 | 174977.39 | 2.99% |
| 2025-03-14 | 69.06 | 69.90 | 0.60 | 0.87% | 68.92 | 70.25 | 275097 | 191769.61 | 3.24% |
| 2025-03-13 | 71.10 | 69.30 | -1.40 | -1.98% | 68.80 | 71.28 | 329686 | 230484.08 | 3.88% |
| 2025-03-12 | 71.65 | 70.70 | -0.88 | -1.23% | 70.66 | 72.20 | 364325 | 259790.84 | 4.29% |
| 2025-03-11 | 69.11 | 71.58 | 1.01 | 1.43% | 68.88 | 73.00 | 462314 | 327922.72 | 5.44% |
| 2025-03-10 | 69.82 | 70.57 | 0.99 | 1.42% | 69.25 | 71.28 | 429640 | 301868.81 | 5.06% |
| 2025-03-07 | 69.50 | 69.58 | -0.39 | -0.56% | 69.18 | 72.23 | 611094 | 430994.19 | 7.19% |
| 2025-03-06 | 69.26 | 69.97 | 1.27 | 1.85% | 68.65 | 70.50 | 576105 | 401520.12 | 6.78% |
| 2025-03-05 | 70.06 | 68.70 | 0.72 | 1.06% | 68.20 | 70.88 | 916376 | 637928.12 | 10.79% |
| 2025-03-04 | 61.39 | 67.98 | 6.18 | 10.00% | 61.28 | 67.98 | 510562 | 334197.09 | 6.01% |
| 2025-03-03 | 61.67 | 61.80 | 0.15 | 0.24% | 61.14 | 63.11 | 163038 | 101350.46 | 1.92% |
| 2025-02-28 | 64.22 | 61.65 | -3.18 | -4.91% | 61.58 | 64.45 | 281881 | 176932.47 | 3.32% |
| 2025-02-27 | 66.31 | 64.83 | -1.12 | -1.70% | 63.56 | 66.50 | 273294 | 177109.45 | 3.22% |
| 2025-02-26 | 64.83 | 65.95 | 1.21 | 1.87% | 63.84 | 66.36 | 301547 | 196800.11 | 3.55% |
| 2025-02-25 | 64.30 | 64.74 | -0.56 | -0.86% | 64.08 | 65.93 | 207207 | 134458.12 | 2.44% |
| 2025-02-24 | 66.00 | 65.30 | -0.63 | -0.96% | 64.78 | 66.25 | 260788 | 170862.64 | 3.07% |
| 2025-02-21 | 63.82 | 65.93 | 2.37 | 3.73% | 63.50 | 66.15 | 400118 | 260732.62 | 4.71% |
| 2025-02-20 | 64.08 | 63.56 | -0.55 | -0.86% | 62.90 | 64.14 | 156368 | 99334.05 | 1.84% |
| 2025-02-19 | 62.22 | 64.11 | 1.88 | 3.02% | 62.20 | 64.13 | 218686 | 139106.19 | 2.57% |
| 2025-02-18 | 65.00 | 62.23 | -3.03 | -4.64% | 61.67 | 65.27 | 282649 | 179239.16 | 3.33% |
| 2025-02-17 | 64.78 | 65.26 | 0.55 | 0.85% | 64.77 | 66.52 | 204102 | 133632.16 | 2.40% |
深证大盘股票行情在线 K线走势图
