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 69.75 70.80 69.59 70.16 3,681.1K
09:35 70.22 70.67 69.95 70.00 2,269.6K
09:40 70.00 70.15 69.71 70.12 1,430.9K
09:45 70.11 70.15 69.80 69.80 1,200.9K
09:50 69.77 70.12 69.70 70.12 1,169.8K
09:55 70.13 70.16 69.81 69.89 664.9K
10:00 69.92 70.44 69.92 70.12 1,432.3K
10:05 70.12 70.12 69.73 69.73 928.8K
10:10 69.77 69.77 69.63 69.64 772.9K
10:15 69.63 69.63 69.26 69.34 1,361.8K
10:20 69.34 69.62 69.34 69.50 820.3K
10:25 69.50 69.83 69.50 69.71 513.3K
10:30 69.71 70.00 69.69 69.83 574.2K
10:35 69.81 71.27 69.78 71.16 3,963.2K
10:40 71.15 71.15 70.54 70.66 1,727.2K
10:45 70.67 70.67 70.37 70.46 856.2K
10:50 70.41 70.41 70.09 70.20 738.1K
10:55 70.19 70.20 70.00 70.03 555.3K
11:00 70.03 70.19 69.90 70.19 640.5K
11:05 70.20 70.42 70.07 70.42 635.0K
11:10 70.44 70.61 70.23 70.40 820.4K
11:15 70.39 70.39 70.25 70.33 527.3K
11:20 70.33 70.34 70.01 70.02 484.4K
11:25 70.04 70.17 70.03 70.12 248.2K
11:30 70.13 70.13 70.13 70.13 0.2K
13:00 70.13 70.20 70.00 70.02 451.5K
13:05 70.01 70.01 69.70 69.74 664.1K
13:10 69.71 69.99 69.71 69.89 390.9K
13:15 69.88 70.00 69.82 70.00 285.0K
13:20 70.00 70.11 69.94 70.02 339.3K
13:25 70.01 70.07 69.93 70.02 286.1K
13:30 70.01 70.32 70.01 70.26 434.9K
13:35 70.27 70.77 70.27 70.70 953.5K
13:40 70.69 70.78 70.50 70.61 859.6K
13:45 70.64 70.75 70.37 70.51 597.9K
13:50 70.50 70.50 70.36 70.40 399.7K
13:55 70.39 70.59 70.39 70.55 430.3K
14:00 70.54 70.54 70.21 70.24 374.1K
14:05 70.23 70.36 70.17 70.17 394.1K
14:10 70.18 70.40 70.08 70.36 408.9K
14:15 70.36 70.38 70.29 70.35 417.9K
14:20 70.32 70.35 70.25 70.25 510.4K
14:25 70.28 70.30 70.08 70.09 462.6K
14:30 70.10 70.30 70.08 70.30 483.3K
14:35 70.30 70.45 70.30 70.35 718.3K
14:40 70.36 70.41 70.27 70.41 648.8K
14:45 70.41 70.46 70.39 70.46 795.8K
14:50 70.46 70.79 70.46 70.62 1,794.2K
14:55 70.62 70.68 70.62 70.63 792.2K
15:40 70.57 70.57 70.57 70.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据