紫光国微

002049
🏛️ 中国 →
90.31
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 69.29 69.31 68.70 68.76 7,143.4K
09:35 68.78 69.38 68.76 69.08 2,967.7K
09:40 69.07 70.34 69.07 69.99 5,249.4K
09:45 69.98 70.08 69.78 69.81 2,898.2K
09:50 69.81 69.94 69.53 69.92 1,572.7K
09:55 69.94 70.00 69.72 69.85 1,190.9K
10:00 69.85 69.95 69.68 69.83 1,279.8K
10:05 69.83 69.95 69.60 69.69 1,232.2K
10:10 69.69 69.91 69.69 69.71 1,230.9K
10:15 69.73 69.86 69.49 69.49 1,385.6K
10:20 69.49 69.56 69.27 69.46 1,502.8K
10:25 69.46 69.48 69.34 69.43 759.2K
10:30 69.42 69.62 69.42 69.49 743.2K
10:35 69.49 69.65 69.46 69.65 521.8K
10:40 69.65 69.92 69.63 69.75 897.2K
10:45 69.75 69.80 69.57 69.57 692.6K
10:50 69.56 69.82 69.56 69.66 532.5K
10:55 69.67 69.67 69.56 69.57 409.1K
11:00 69.60 69.63 69.52 69.52 403.3K
11:05 69.52 69.58 69.42 69.50 499.3K
11:10 69.51 69.72 69.49 69.65 405.4K
11:15 69.64 69.78 69.59 69.68 637.9K
11:20 69.69 69.75 69.61 69.74 442.8K
11:25 69.74 69.95 69.74 69.94 974.1K
11:30 69.94 69.94 69.94 69.94 8.7K
13:00 69.97 70.10 69.89 69.90 1,754.0K
13:05 69.90 70.10 69.82 70.01 970.9K
13:10 70.03 70.04 69.80 70.00 677.0K
13:15 69.99 70.49 69.90 70.04 3,139.1K
13:20 70.02 70.02 69.83 69.94 1,060.0K
13:25 69.92 69.95 69.80 69.92 535.3K
13:30 69.93 69.94 69.71 69.79 553.7K
13:35 69.77 69.82 69.69 69.69 561.7K
13:40 69.69 69.74 69.55 69.55 616.9K
13:45 69.55 69.69 69.50 69.69 607.1K
13:50 69.70 69.86 69.64 69.80 557.4K
13:55 69.81 69.81 69.61 69.68 370.8K
14:00 69.68 69.83 69.65 69.78 553.9K
14:05 69.78 69.80 69.74 69.77 550.1K
14:10 69.78 69.97 69.75 69.90 621.1K
14:15 69.91 70.06 69.86 69.98 1,087.1K
14:20 69.98 70.26 69.93 70.02 1,105.2K
14:25 70.03 70.04 69.92 70.02 557.3K
14:30 70.02 70.15 70.00 70.05 874.0K
14:35 70.06 70.06 69.88 70.03 980.1K
14:40 70.04 70.04 69.86 69.86 771.9K
14:45 69.86 70.00 69.86 69.98 1,061.7K
14:50 69.98 69.98 69.89 69.96 1,081.5K
14:55 69.96 69.97 69.94 69.96 677.0K
15:40 69.97 69.97 69.97 69.97 705.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据