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 |
|---|
| 2025-09-12 | 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% |
| 2025-07-02 | 65.33 | 64.91 | -0.61 | -0.93% | 64.55 | 65.33 | 95189 | 61736.54 | 1.12% |
| 2025-07-01 | 65.60 | 65.52 | -0.34 | -0.52% | 65.15 | 66.20 | 131906 | 86652.50 | 1.55% |
| 2025-06-30 | 64.10 | 65.86 | 1.99 | 3.12% | 64.10 | 66.42 | 235812 | 154749.77 | 2.78% |
| 2025-06-27 | 64.09 | 63.87 | 0.18 | 0.28% | 63.65 | 64.53 | 119092 | 76347.12 | 1.40% |
| 2025-06-26 | 64.40 | 63.69 | -0.60 | -0.93% | 63.69 | 64.55 | 118868 | 76200.85 | 1.40% |
| 2025-06-25 | 63.16 | 64.50 | 1.25 | 1.98% | 63.06 | 65.33 | 191690 | 122967.38 | 2.26% |
| 2025-06-24 | 62.65 | 63.25 | 0.60 | 0.96% | 62.52 | 63.33 | 128629 | 81026.34 | 1.51% |
| 2025-06-23 | 61.66 | 62.65 | 0.75 | 1.21% | 61.52 | 62.96 | 81092 | 50621.29 | 0.95% |
| 2025-06-20 | 62.13 | 61.90 | -0.27 | -0.43% | 61.76 | 62.46 | 50735 | 31461.04 | 0.60% |
| 2025-06-19 | 62.90 | 62.17 | -0.73 | -1.16% | 61.95 | 63.04 | 84702 | 52914.31 | 1.00% |
| 2025-06-18 | 62.45 | 62.90 | 0.38 | 0.61% | 62.33 | 63.08 | 71232 | 44704.51 | 0.84% |
| 2025-06-17 | 62.60 | 62.52 | -0.15 | -0.24% | 62.07 | 62.70 | 55564 | 34651.59 | 0.65% |
| 2025-06-16 | 61.99 | 62.67 | 0.70 | 1.13% | 61.95 | 62.93 | 71548 | 44753.13 | 0.84% |
| 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% |
深证大盘股票行情在线 K线走势图
