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 69.61 70.43 69.61 70.15 1,669.2K
09:35 70.14 71.50 69.91 71.31 1,875.9K
09:40 71.40 71.84 71.21 71.22 2,318.8K
09:45 71.21 71.43 70.95 71.24 843.8K
09:50 71.21 71.27 70.96 71.00 768.1K
09:55 71.00 71.20 70.98 71.20 540.7K
10:00 71.20 71.28 71.10 71.25 451.4K
10:05 71.30 71.99 71.25 71.93 1,545.4K
10:10 71.93 73.27 71.93 73.08 4,148.9K
10:15 73.10 73.27 72.60 73.20 2,107.3K
10:20 73.20 73.24 72.84 73.24 1,421.0K
10:25 73.23 73.24 72.71 72.84 909.9K
10:30 72.80 72.93 72.60 72.74 587.3K
10:35 72.72 72.88 72.50 72.51 625.7K
10:40 72.51 72.66 72.33 72.66 553.7K
10:45 72.64 72.64 72.24 72.28 548.6K
10:50 72.27 72.27 72.07 72.14 685.1K
10:55 72.15 72.20 72.02 72.09 441.8K
11:00 72.08 72.49 72.08 72.49 558.4K
11:05 72.55 73.57 72.54 72.99 3,186.3K
11:10 72.97 72.99 72.65 72.85 483.1K
11:15 72.83 72.99 72.70 72.99 424.7K
11:20 72.98 73.09 72.70 72.72 400.5K
11:25 72.75 72.82 72.50 72.50 401.2K
11:30 72.51 72.51 72.51 72.51 3.7K
13:00 72.50 72.86 72.37 72.65 663.3K
13:05 72.66 72.78 72.48 72.48 390.0K
13:10 72.46 72.50 72.26 72.34 487.9K
13:15 72.30 72.45 72.22 72.30 464.5K
13:20 72.32 72.32 72.05 72.06 493.7K
13:25 72.05 72.12 71.91 71.92 600.7K
13:30 71.93 72.06 71.65 71.69 606.6K
13:35 71.67 71.69 71.43 71.58 456.8K
13:40 71.56 71.60 71.50 71.57 323.7K
13:45 71.57 71.81 71.57 71.70 304.2K
13:50 71.69 71.83 71.69 71.77 314.6K
13:55 71.77 71.77 71.54 71.56 321.6K
14:00 71.54 71.81 71.47 71.59 400.2K
14:05 71.60 71.63 71.52 71.63 207.1K
14:10 71.62 71.98 71.57 71.90 256.1K
14:15 71.92 71.92 71.78 71.90 251.7K
14:20 71.90 72.36 71.90 72.36 675.6K
14:25 72.36 72.37 72.17 72.20 408.0K
14:30 72.20 72.38 72.05 72.31 480.1K
14:35 72.29 72.29 72.17 72.20 366.1K
14:40 72.21 72.23 72.05 72.10 396.4K
14:45 72.10 72.23 72.07 72.16 581.6K
14:50 72.18 72.20 72.11 72.14 733.5K
14:55 72.15 72.16 72.06 72.11 387.4K
15:40 72.12 72.12 72.12 72.12 193.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据