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 |
|---|
| 2025-12-15 | 24.86 | 24.42 | -0.63 | -2.51% | 24.41 | 24.89 | 413931 | 101920.46 | 1.45% |
| 2025-12-12 | 24.63 | 25.05 | 0.39 | 1.58% | 24.50 | 25.18 | 487921 | 121742.70 | 1.71% |
| 2025-12-11 | 25.49 | 24.66 | -0.84 | -3.29% | 24.65 | 25.49 | 456147 | 113973.63 | 1.59% |
| 2025-12-10 | 25.28 | 25.50 | 0.02 | 0.08% | 25.03 | 25.57 | 345290 | 87269.93 | 1.21% |
| 2025-12-09 | 25.80 | 25.48 | 0.05 | 0.20% | 25.39 | 26.15 | 585138 | 150479.83 | 2.05% |
| 2025-12-08 | 25.06 | 25.43 | 0.44 | 1.76% | 25.03 | 25.58 | 486662 | 123638.71 | 1.70% |
| 2025-12-05 | 24.97 | 24.99 | 0.02 | 0.08% | 24.66 | 25.15 | 328622 | 81924.72 | 1.15% |
| 2025-12-04 | 24.81 | 24.97 | 0.16 | 0.64% | 24.59 | 25.02 | 234300 | 58213.27 | 0.82% |
| 2025-12-03 | 25.10 | 24.81 | -0.30 | -1.19% | 24.76 | 25.28 | 251680 | 62664.98 | 0.88% |
| 2025-12-02 | 25.32 | 25.11 | -0.35 | -1.37% | 25.06 | 25.40 | 303820 | 76485.56 | 1.06% |
| 2025-12-01 | 25.06 | 25.46 | 0.54 | 2.17% | 24.95 | 25.47 | 499204 | 126337.73 | 1.75% |
| 2025-11-28 | 24.75 | 24.92 | 0.12 | 0.48% | 24.66 | 24.93 | 268021 | 66578.55 | 0.94% |
| 2025-11-27 | 24.89 | 24.80 | -0.18 | -0.72% | 24.77 | 25.33 | 374428 | 93785.72 | 1.31% |
| 2025-11-26 | 24.64 | 24.98 | 0.28 | 1.13% | 24.61 | 25.35 | 497228 | 124519.02 | 1.74% |
| 2025-11-25 | 24.76 | 24.70 | 0.25 | 1.02% | 24.58 | 25.03 | 465118 | 115489.95 | 1.63% |
| 2025-11-24 | 24.26 | 24.45 | 0.37 | 1.54% | 24.01 | 24.57 | 361353 | 87794.27 | 1.26% |
| 2025-11-21 | 24.30 | 24.08 | -0.53 | -2.15% | 24.06 | 24.50 | 473518 | 114974.58 | 1.66% |
| 2025-11-20 | 25.30 | 24.61 | -0.73 | -2.88% | 24.58 | 25.54 | 568888 | 141862.17 | 1.99% |
| 2025-11-19 | 25.75 | 25.34 | -0.41 | -1.59% | 25.12 | 25.85 | 355825 | 90463.77 | 1.24% |
| 2025-11-18 | 25.55 | 25.75 | 0.34 | 1.34% | 25.41 | 25.96 | 469087 | 121036.09 | 1.64% |
| 2025-11-17 | 25.29 | 25.41 | 0.06 | 0.24% | 25.25 | 25.57 | 264561 | 67168.98 | 0.93% |
| 2025-11-14 | 25.65 | 25.35 | -0.55 | -2.12% | 25.33 | 25.79 | 372122 | 95160.05 | 1.30% |
| 2025-11-13 | 25.70 | 25.90 | 0.07 | 0.27% | 25.63 | 26.03 | 335603 | 86747.06 | 1.17% |
| 2025-11-12 | 26.28 | 25.83 | -0.29 | -1.11% | 25.53 | 26.30 | 436524 | 112762.78 | 1.53% |
| 2025-11-11 | 26.55 | 26.12 | -0.33 | -1.25% | 26.06 | 26.60 | 421262 | 110619.20 | 1.47% |
| 2025-11-10 | 26.37 | 26.45 | 0.16 | 0.61% | 26.20 | 26.56 | 366123 | 96484.80 | 1.28% |
| 2025-11-07 | 26.42 | 26.29 | -0.39 | -1.46% | 26.18 | 26.58 | 412869 | 108800.82 | 1.44% |
| 2025-11-06 | 26.50 | 26.68 | 0.24 | 0.91% | 26.42 | 26.86 | 479039 | 127568.23 | 1.67% |
| 2025-11-05 | 26.23 | 26.44 | -0.22 | -0.83% | 26.12 | 26.63 | 461545 | 121724.31 | 1.61% |
| 2025-11-04 | 27.07 | 26.66 | -0.55 | -2.02% | 26.50 | 27.07 | 506352 | 135414.98 | 1.77% |
| 2025-11-03 | 27.00 | 27.21 | 0.13 | 0.48% | 26.40 | 27.30 | 737058 | 197434.64 | 2.58% |
| 2025-10-31 | 27.40 | 27.08 | -1.02 | -3.63% | 27.00 | 27.50 | 978405 | 266284.78 | 3.42% |
| 2025-10-30 | 28.46 | 28.10 | -0.41 | -1.44% | 28.00 | 28.88 | 778362 | 220448.25 | 2.72% |
| 2025-10-29 | 28.28 | 28.51 | 0.18 | 0.64% | 28.10 | 28.63 | 673529 | 191325.78 | 2.35% |
| 2025-10-28 | 28.23 | 28.33 | -0.23 | -0.81% | 28.11 | 28.85 | 746205 | 212446.84 | 2.61% |
| 2025-10-27 | 28.35 | 28.56 | 0.45 | 1.60% | 27.84 | 28.64 | 898765 | 254369.45 | 3.14% |
| 2025-10-24 | 27.51 | 28.11 | 0.74 | 2.70% | 27.51 | 28.12 | 726821 | 202330.44 | 2.54% |
| 2025-10-23 | 28.00 | 27.37 | -0.32 | -1.16% | 26.88 | 28.18 | 676276 | 184562.09 | 2.36% |
| 2025-10-22 | 27.72 | 27.69 | -0.36 | -1.28% | 27.42 | 28.00 | 525094 | 145354.50 | 1.84% |
| 2025-10-21 | 27.47 | 28.05 | 0.68 | 2.48% | 27.37 | 28.13 | 809367 | 225644.70 | 2.83% |
| 2025-10-20 | 27.55 | 27.37 | 0.28 | 1.03% | 27.19 | 27.85 | 654741 | 180435.66 | 2.29% |
| 2025-10-17 | 28.62 | 27.09 | -1.15 | -4.07% | 27.05 | 28.84 | 889013 | 245903.31 | 3.11% |
| 2025-10-16 | 28.08 | 28.24 | -0.19 | -0.67% | 27.98 | 28.90 | 783592 | 222479.36 | 2.74% |
| 2025-10-15 | 27.95 | 28.43 | 0.56 | 2.01% | 27.55 | 28.46 | 726422 | 203688.61 | 2.54% |
| 2025-10-14 | 29.20 | 27.87 | -1.14 | -3.93% | 27.72 | 29.99 | 1282665 | 368538.34 | 4.48% |
| 2025-10-13 | 28.50 | 29.01 | -0.28 | -0.96% | 28.22 | 29.29 | 1025543 | 294890.72 | 3.59% |
| 2025-10-10 | 30.53 | 29.29 | -1.76 | -5.67% | 29.10 | 30.63 | 1497665 | 445539.62 | 5.24% |
| 2025-10-09 | 30.51 | 31.05 | 0.87 | 2.88% | 30.40 | 32.06 | 1834322 | 573281.94 | 6.41% |
| 2025-09-30 | 30.20 | 30.18 | 0.06 | 0.20% | 29.98 | 30.76 | 1102131 | 332942.81 | 3.85% |
| 2025-09-29 | 30.27 | 30.12 | 0.19 | 0.63% | 29.91 | 30.70 | 1016826 | 306955.00 | 3.56% |
| 2025-09-26 | 31.11 | 29.93 | -1.58 | -5.01% | 29.93 | 31.31 | 1633955 | 497381.44 | 5.71% |
| 2025-09-25 | 30.50 | 31.51 | 1.01 | 3.31% | 30.30 | 32.16 | 1958326 | 615668.19 | 6.85% |
| 2025-09-24 | 29.34 | 30.50 | 1.06 | 3.60% | 29.16 | 31.21 | 1673244 | 506225.81 | 5.85% |
| 2025-09-23 | 30.79 | 29.44 | -1.03 | -3.38% | 28.68 | 30.95 | 1691842 | 499764.19 | 5.92% |
| 2025-09-22 | 30.64 | 30.47 | 0.32 | 1.06% | 29.88 | 30.77 | 1444182 | 438973.81 | 5.05% |
| 2025-09-19 | 31.29 | 30.15 | -0.79 | -2.55% | 30.01 | 31.49 | 1575584 | 481902.75 | 5.51% |
| 2025-09-18 | 29.48 | 30.94 | 1.53 | 5.20% | 29.42 | 31.88 | 3108052 | 957153.69 | 10.87% |
| 2025-09-17 | 29.25 | 29.41 | -0.23 | -0.78% | 28.92 | 29.73 | 1166185 | 341645.53 | 4.08% |
| 2025-09-16 | 28.77 | 29.64 | 0.88 | 3.06% | 28.62 | 29.86 | 1657705 | 487523.94 | 5.80% |
| 2025-09-15 | 29.27 | 28.76 | -0.52 | -1.78% | 28.66 | 29.32 | 1217832 | 352096.62 | 4.26% |
| 2025-09-12 | 28.35 | 29.28 | 0.61 | 2.13% | 28.19 | 30.21 | 2162828 | 631471.88 | 7.56% |
| 2025-09-11 | 26.65 | 28.67 | 2.16 | 8.15% | 26.36 | 28.78 | 2192342 | 611494.50 | 7.67% |
| 2025-09-10 | 26.46 | 26.51 | 0.16 | 0.61% | 26.35 | 27.03 | 803454 | 214260.98 | 2.81% |
| 2025-09-09 | 27.51 | 26.35 | -1.45 | -5.22% | 26.28 | 27.51 | 1343130 | 358671.72 | 4.70% |
| 2025-09-08 | 28.13 | 27.80 | -0.33 | -1.17% | 27.32 | 28.38 | 1172306 | 325195.12 | 4.10% |
| 2025-09-05 | 27.80 | 28.13 | 0.47 | 1.70% | 26.90 | 28.37 | 1613644 | 446919.38 | 5.64% |
| 2025-09-04 | 28.91 | 27.66 | -1.00 | -3.49% | 27.08 | 29.00 | 2303857 | 648704.50 | 8.06% |
| 2025-09-03 | 27.60 | 28.66 | 1.25 | 4.56% | 27.38 | 30.15 | 3155332 | 923255.31 | 11.03% |
| 2025-09-02 | 28.99 | 27.41 | -1.68 | -5.78% | 27.21 | 29.00 | 1517845 | 423823.84 | 5.31% |
| 2025-09-01 | 29.81 | 29.09 | 1.19 | 4.27% | 28.46 | 30.00 | 2414751 | 705388.06 | 8.44% |
| 2025-08-29 | 28.20 | 27.90 | -0.49 | -1.73% | 27.63 | 28.24 | 877478 | 244638.23 | 3.07% |
| 2025-08-28 | 27.25 | 28.39 | 0.92 | 3.35% | 27.25 | 28.39 | 1335775 | 372213.31 | 4.67% |
| 2025-08-27 | 28.41 | 27.47 | -0.78 | -2.76% | 27.40 | 28.77 | 1523543 | 429610.75 | 5.33% |
| 2025-08-26 | 28.41 | 28.25 | -0.37 | -1.29% | 28.20 | 28.96 | 1081210 | 307881.75 | 3.78% |
| 2025-08-25 | 29.05 | 28.62 | 0.12 | 0.42% | 28.06 | 29.21 | 1729718 | 494690.75 | 6.05% |
| 2025-08-22 | 27.49 | 28.50 | 1.25 | 4.59% | 27.20 | 28.73 | 1836191 | 516472.72 | 6.42% |
| 2025-08-21 | 27.76 | 27.25 | -0.46 | -1.66% | 27.06 | 28.50 | 1566466 | 434972.62 | 5.48% |
| 2025-08-20 | 26.10 | 27.71 | 1.51 | 5.76% | 25.85 | 28.17 | 1834995 | 495863.19 | 6.42% |
| 2025-08-19 | 26.61 | 26.20 | -0.26 | -0.98% | 26.12 | 26.62 | 824460 | 216978.81 | 2.88% |
| 2025-08-18 | 25.60 | 26.46 | 1.06 | 4.17% | 25.56 | 26.82 | 1338248 | 353152.47 | 4.68% |
深证大盘股票行情在线 K线走势图
紫光股份(000938)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
