紫光股份(000938)股票行情
紫光股份(000938)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 |
|---|
| 2025-03-28 | 27.08 | 27.48 | 0.24 | 0.88% | 27.08 | 27.83 | 418514 | 114728.60 | 1.46% |
| 2025-03-27 | 27.05 | 27.24 | 0.10 | 0.37% | 27.00 | 27.60 | 398146 | 108853.09 | 1.39% |
| 2025-03-26 | 27.17 | 27.14 | -0.03 | -0.11% | 27.10 | 27.45 | 350452 | 95584.48 | 1.23% |
| 2025-03-25 | 27.70 | 27.17 | -0.60 | -2.16% | 27.06 | 27.80 | 404760 | 110791.05 | 1.42% |
| 2025-03-24 | 27.57 | 27.77 | 0.24 | 0.87% | 27.01 | 27.94 | 525321 | 144595.61 | 1.84% |
| 2025-03-21 | 28.39 | 27.53 | -1.16 | -4.04% | 27.38 | 28.55 | 855241 | 238572.59 | 2.99% |
| 2025-03-20 | 28.90 | 28.69 | -0.30 | -1.03% | 28.62 | 29.27 | 480551 | 138801.22 | 1.68% |
| 2025-03-19 | 29.30 | 28.99 | -0.51 | -1.73% | 28.85 | 29.39 | 471522 | 137013.00 | 1.65% |
| 2025-03-18 | 29.54 | 29.50 | 0.17 | 0.58% | 29.39 | 30.10 | 638914 | 190028.89 | 2.23% |
| 2025-03-17 | 29.54 | 29.33 | -0.21 | -0.71% | 29.17 | 29.63 | 532943 | 156416.97 | 1.86% |
| 2025-03-14 | 28.51 | 29.54 | 1.05 | 3.69% | 28.40 | 29.60 | 807327 | 234141.08 | 2.82% |
| 2025-03-13 | 29.46 | 28.49 | -1.14 | -3.85% | 28.28 | 29.53 | 844915 | 243167.08 | 2.95% |
| 2025-03-12 | 29.38 | 29.63 | 0.48 | 1.65% | 29.16 | 30.36 | 920164 | 273904.38 | 3.22% |
| 2025-03-11 | 28.80 | 29.15 | -0.21 | -0.72% | 28.69 | 29.27 | 596213 | 172799.38 | 2.08% |
| 2025-03-10 | 29.50 | 29.36 | -0.47 | -1.58% | 28.95 | 29.80 | 723085 | 211791.83 | 2.53% |
| 2025-03-07 | 30.42 | 29.83 | -0.89 | -2.90% | 29.56 | 30.55 | 952956 | 286503.00 | 3.33% |
| 2025-03-06 | 30.10 | 30.72 | 1.22 | 4.14% | 29.81 | 31.15 | 1295918 | 394942.78 | 4.53% |
| 2025-03-05 | 29.50 | 29.50 | 0.11 | 0.37% | 28.93 | 29.84 | 990590 | 291211.81 | 3.46% |
| 2025-03-04 | 28.67 | 29.39 | 0.19 | 0.65% | 28.67 | 29.63 | 911972 | 266913.06 | 3.19% |
| 2025-03-03 | 29.79 | 29.20 | -0.36 | -1.22% | 28.50 | 29.90 | 980942 | 286338.53 | 3.43% |
| 2025-02-28 | 30.98 | 29.56 | -2.11 | -6.66% | 29.48 | 31.37 | 1362237 | 412580.66 | 4.76% |
| 2025-02-27 | 33.14 | 31.67 | -1.30 | -3.94% | 31.12 | 33.14 | 1503849 | 477824.00 | 5.26% |
| 2025-02-26 | 33.15 | 32.97 | -0.15 | -0.45% | 32.18 | 33.27 | 1389112 | 453840.50 | 4.86% |
| 2025-02-25 | 32.10 | 33.12 | 0.12 | 0.36% | 31.88 | 34.35 | 1892168 | 623607.44 | 6.62% |
| 2025-02-24 | 33.03 | 33.00 | 0.58 | 1.79% | 32.55 | 34.00 | 2453060 | 814077.94 | 8.58% |
| 2025-02-21 | 30.60 | 32.42 | 2.95 | 10.01% | 30.50 | 32.42 | 2416161 | 757981.88 | 8.45% |
| 2025-02-20 | 29.65 | 29.47 | -0.42 | -1.41% | 28.91 | 29.98 | 1113742 | 327654.16 | 3.89% |
| 2025-02-19 | 29.19 | 29.89 | 0.70 | 2.40% | 29.04 | 30.64 | 1377409 | 411395.66 | 4.82% |
| 2025-02-18 | 30.52 | 29.19 | -1.80 | -5.81% | 29.01 | 30.86 | 1868450 | 557577.69 | 6.53% |
| 2025-02-17 | 31.01 | 30.99 | 0.60 | 1.97% | 30.50 | 32.50 | 2528382 | 793894.62 | 8.84% |
| 2025-02-14 | 28.59 | 30.39 | 1.81 | 6.33% | 28.30 | 31.14 | 2521543 | 748965.69 | 8.82% |
| 2025-02-13 | 29.22 | 28.58 | -0.63 | -2.16% | 28.08 | 29.69 | 1689327 | 484465.97 | 5.91% |
| 2025-02-12 | 28.61 | 29.21 | 0.71 | 2.49% | 28.56 | 29.48 | 1406496 | 409093.12 | 4.92% |
| 2025-02-11 | 28.23 | 28.50 | 0.00 | 0.00% | 28.16 | 29.30 | 1357225 | 389077.56 | 4.75% |
| 2025-02-10 | 28.95 | 28.50 | 0.26 | 0.92% | 28.37 | 29.50 | 1785180 | 513801.06 | 6.24% |
| 2025-02-07 | 27.42 | 28.24 | 0.84 | 3.07% | 27.15 | 28.88 | 1852408 | 519435.94 | 6.48% |
| 2025-02-06 | 26.18 | 27.40 | 1.21 | 4.62% | 26.00 | 27.52 | 1202998 | 324679.25 | 4.21% |
| 2025-02-05 | 25.70 | 26.19 | 1.01 | 4.01% | 25.48 | 26.43 | 1053230 | 274013.28 | 3.68% |
| 2025-01-27 | 26.99 | 25.18 | -1.64 | -6.11% | 25.15 | 27.11 | 1066378 | 275875.31 | 3.73% |
| 2025-01-24 | 26.00 | 26.82 | 0.78 | 3.00% | 25.94 | 26.86 | 881527 | 233922.52 | 3.08% |
| 2025-01-23 | 27.06 | 26.04 | -0.60 | -2.25% | 26.04 | 27.20 | 1058217 | 281675.44 | 3.70% |
| 2025-01-22 | 26.22 | 26.64 | 0.20 | 0.76% | 26.17 | 26.90 | 1094941 | 290818.69 | 3.83% |
| 2025-01-21 | 25.80 | 26.44 | 0.83 | 3.24% | 25.63 | 26.54 | 1167972 | 304836.91 | 4.08% |
| 2025-01-20 | 25.56 | 25.61 | 0.19 | 0.75% | 25.31 | 25.95 | 771988 | 197904.81 | 2.70% |
| 2025-01-17 | 25.11 | 25.42 | 0.23 | 0.91% | 24.96 | 25.78 | 866800 | 220245.97 | 3.03% |
| 2025-01-16 | 25.40 | 25.19 | -0.01 | -0.04% | 24.80 | 25.79 | 812281 | 205029.20 | 2.84% |
| 2025-01-15 | 25.30 | 25.20 | -0.23 | -0.90% | 25.07 | 25.65 | 749724 | 189655.59 | 2.62% |
| 2025-01-14 | 24.36 | 25.43 | 1.42 | 5.91% | 23.80 | 25.45 | 1186703 | 294634.25 | 4.15% |
| 2025-01-13 | 24.19 | 24.01 | -0.67 | -2.71% | 23.81 | 24.51 | 797837 | 192278.42 | 2.79% |
| 2025-01-10 | 25.42 | 24.68 | -1.06 | -4.12% | 24.68 | 25.53 | 1142941 | 286584.53 | 4.00% |
| 2025-01-09 | 24.61 | 25.74 | 0.96 | 3.87% | 24.55 | 26.14 | 1376324 | 351959.94 | 4.81% |
| 2025-01-08 | 25.10 | 24.78 | -0.63 | -2.48% | 23.91 | 25.10 | 1032104 | 253568.45 | 3.61% |
| 2025-01-07 | 24.71 | 25.41 | 0.80 | 3.25% | 24.42 | 25.55 | 940480 | 236311.06 | 3.29% |
| 2025-01-06 | 24.65 | 24.61 | -0.03 | -0.12% | 24.35 | 25.77 | 965460 | 240313.78 | 3.38% |
| 2025-01-03 | 26.04 | 24.64 | -1.37 | -5.27% | 24.60 | 26.10 | 936901 | 236436.58 | 3.28% |
| 2025-01-02 | 27.50 | 26.01 | -1.82 | -6.54% | 25.67 | 27.82 | 1402043 | 373170.78 | 4.90% |
| 2024-12-31 | 29.19 | 27.83 | -1.36 | -4.66% | 27.83 | 29.31 | 1461886 | 415454.78 | 5.11% |
| 2024-12-30 | 29.54 | 29.19 | 0.23 | 0.79% | 28.81 | 29.85 | 1600500 | 469885.28 | 5.60% |
| 2024-12-27 | 29.00 | 28.96 | 0.20 | 0.70% | 28.85 | 30.88 | 2731249 | 810250.88 | 9.55% |
| 2024-12-26 | 27.37 | 28.76 | 1.13 | 4.09% | 27.02 | 28.97 | 1832304 | 518630.34 | 6.41% |
| 2024-12-25 | 27.00 | 27.63 | 0.36 | 1.32% | 26.94 | 28.10 | 1421246 | 392853.53 | 4.97% |
| 2024-12-24 | 27.20 | 27.27 | 0.07 | 0.26% | 26.52 | 27.39 | 979461 | 263798.69 | 3.42% |
| 2024-12-23 | 27.33 | 27.20 | 0.13 | 0.48% | 26.74 | 28.15 | 1332919 | 365108.31 | 4.66% |
| 2024-12-20 | 27.18 | 27.07 | -0.52 | -1.88% | 26.85 | 27.60 | 1516783 | 412551.78 | 5.30% |
| 2024-12-19 | 25.53 | 27.59 | 1.57 | 6.03% | 25.48 | 28.00 | 2360198 | 638373.50 | 8.25% |
| 2024-12-18 | 25.60 | 26.02 | 0.42 | 1.64% | 24.73 | 26.44 | 1250117 | 320242.38 | 4.37% |
| 2024-12-17 | 24.90 | 25.60 | 0.62 | 2.48% | 24.85 | 26.15 | 1214184 | 312377.12 | 4.25% |
| 2024-12-16 | 24.61 | 24.98 | 0.42 | 1.71% | 24.58 | 25.65 | 745304 | 187336.73 | 2.61% |
| 2024-12-13 | 25.05 | 24.56 | -0.70 | -2.77% | 24.56 | 25.06 | 500627 | 123984.74 | 1.75% |
| 2024-12-12 | 25.14 | 25.26 | 0.12 | 0.48% | 24.89 | 25.41 | 462062 | 116299.48 | 1.62% |
| 2024-12-11 | 24.96 | 25.14 | 0.16 | 0.64% | 24.88 | 25.20 | 411758 | 103093.85 | 1.44% |
| 2024-12-10 | 25.60 | 24.98 | 0.12 | 0.48% | 24.96 | 25.78 | 657362 | 166626.36 | 2.30% |
| 2024-12-09 | 25.15 | 24.86 | -0.38 | -1.51% | 24.58 | 25.20 | 496127 | 123350.36 | 1.73% |
| 2024-12-06 | 24.84 | 25.24 | 0.41 | 1.65% | 24.63 | 25.33 | 684219 | 171375.22 | 2.39% |
| 2024-12-05 | 24.59 | 24.83 | 0.24 | 0.98% | 24.48 | 24.93 | 399456 | 98840.87 | 1.40% |
| 2024-12-04 | 25.07 | 24.59 | -0.41 | -1.64% | 24.50 | 25.24 | 493908 | 122686.85 | 1.73% |
| 2024-12-03 | 25.51 | 25.00 | -0.48 | -1.88% | 24.67 | 25.52 | 623953 | 156363.45 | 2.18% |
| 2024-12-02 | 25.35 | 25.48 | 0.13 | 0.51% | 25.23 | 25.69 | 574670 | 146438.84 | 2.01% |
| 2024-11-29 | 24.81 | 25.35 | 0.41 | 1.64% | 24.70 | 25.64 | 644365 | 162589.84 | 2.25% |
| 2024-11-28 | 24.90 | 24.94 | 0.03 | 0.12% | 24.78 | 25.67 | 710718 | 178728.89 | 2.48% |
深证大盘股票行情在线 K线走势图
