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 |
|---|
| 2025-12-12 | 76.02 | 77.02 | 1.07 | 1.41% | 75.36 | 77.41 | 167417 | 128117.61 | 1.97% |
| 2025-12-11 | 77.40 | 75.95 | -1.28 | -1.66% | 75.81 | 77.60 | 136310 | 104529.95 | 1.60% |
| 2025-12-10 | 76.64 | 77.23 | 0.19 | 0.25% | 75.80 | 77.80 | 118442 | 91152.45 | 1.39% |
| 2025-12-09 | 77.01 | 77.04 | -0.37 | -0.48% | 76.81 | 77.90 | 120687 | 93152.38 | 1.42% |
| 2025-12-08 | 77.01 | 77.41 | 0.68 | 0.89% | 76.73 | 77.75 | 160663 | 124173.58 | 1.89% |
| 2025-12-05 | 76.10 | 76.73 | 0.32 | 0.42% | 75.33 | 76.88 | 100166 | 76294.62 | 1.18% |
| 2025-12-04 | 75.68 | 76.41 | 0.35 | 0.46% | 75.29 | 76.73 | 98608 | 74982.76 | 1.16% |
| 2025-12-03 | 76.20 | 76.06 | -0.16 | -0.21% | 75.87 | 77.13 | 114728 | 87603.95 | 1.35% |
| 2025-12-02 | 77.99 | 76.22 | -1.47 | -1.89% | 75.90 | 77.99 | 138722 | 106071.95 | 1.63% |
| 2025-12-01 | 76.50 | 77.69 | 1.63 | 2.14% | 75.99 | 77.70 | 177827 | 137104.78 | 2.09% |
| 2025-11-28 | 74.80 | 76.06 | 1.04 | 1.39% | 74.61 | 76.16 | 130112 | 98492.35 | 1.53% |
| 2025-11-27 | 75.30 | 75.02 | -0.48 | -0.64% | 74.90 | 76.51 | 143595 | 108580.48 | 1.69% |
| 2025-11-26 | 74.75 | 75.50 | 0.48 | 0.64% | 74.51 | 76.32 | 175464 | 132957.42 | 2.07% |
| 2025-11-25 | 73.90 | 75.02 | 1.91 | 2.61% | 73.68 | 76.35 | 210264 | 157987.62 | 2.48% |
| 2025-11-24 | 73.06 | 73.11 | 0.88 | 1.22% | 72.20 | 73.76 | 137887 | 100433.12 | 1.62% |
| 2025-11-21 | 73.16 | 72.23 | -2.42 | -3.24% | 71.92 | 73.85 | 197204 | 143640.62 | 2.32% |
| 2025-11-20 | 75.91 | 74.65 | -0.57 | -0.76% | 74.33 | 76.15 | 138999 | 104049.42 | 1.64% |
| 2025-11-19 | 76.01 | 75.22 | -1.01 | -1.32% | 74.76 | 76.22 | 142452 | 107451.12 | 1.68% |
| 2025-11-18 | 75.25 | 76.23 | 0.63 | 0.83% | 75.18 | 77.11 | 166560 | 127224.66 | 1.96% |
| 2025-11-17 | 75.42 | 75.60 | 0.75 | 1.00% | 75.18 | 76.29 | 128970 | 97664.12 | 1.52% |
| 2025-11-14 | 76.15 | 74.85 | -2.70 | -3.48% | 74.85 | 76.40 | 194160 | 146889.75 | 2.29% |
| 2025-11-13 | 76.03 | 77.55 | 1.53 | 2.01% | 75.60 | 77.59 | 181895 | 140035.58 | 2.14% |
| 2025-11-12 | 77.00 | 76.02 | -1.24 | -1.60% | 75.15 | 77.19 | 185077 | 140835.25 | 2.18% |
| 2025-11-11 | 79.00 | 77.26 | -1.57 | -1.99% | 77.23 | 79.78 | 179444 | 140639.89 | 2.11% |
| 2025-11-10 | 79.30 | 78.83 | -0.35 | -0.44% | 77.70 | 80.35 | 235304 | 185182.06 | 2.77% |
| 2025-11-07 | 80.02 | 79.18 | -2.00 | -2.46% | 78.93 | 80.22 | 189991 | 151021.25 | 2.24% |
| 2025-11-06 | 80.70 | 81.18 | 1.39 | 1.74% | 80.20 | 82.18 | 224007 | 181883.34 | 2.64% |
| 2025-11-05 | 79.00 | 79.79 | -1.20 | -1.48% | 78.80 | 80.30 | 238558 | 189581.77 | 2.81% |
| 2025-11-04 | 82.83 | 80.99 | -2.52 | -3.02% | 80.51 | 83.48 | 209288 | 170897.36 | 2.46% |
| 2025-11-03 | 81.60 | 83.51 | 1.77 | 2.17% | 79.29 | 83.56 | 326586 | 266017.59 | 3.84% |
| 2025-10-31 | 85.00 | 81.74 | -3.39 | -3.98% | 81.64 | 85.13 | 314687 | 260403.30 | 3.70% |
| 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% |
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
