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 80.93 81.64 80.77 81.09 1,494.9K
09:35 81.05 81.83 81.05 81.56 1,796.3K
09:40 81.56 81.70 81.04 81.51 1,202.2K
09:45 81.51 81.97 81.40 81.69 1,494.3K
09:50 81.51 82.15 81.51 82.11 1,414.4K
09:55 82.09 82.20 81.90 82.20 1,131.0K
10:00 82.22 82.30 81.45 81.57 1,295.8K
10:05 81.54 81.96 81.50 81.65 639.3K
10:10 81.63 81.80 81.35 81.71 904.8K
10:15 81.70 81.99 81.56 81.80 566.8K
10:20 81.80 81.88 81.64 81.77 489.0K
10:25 81.77 82.22 81.74 82.11 1,096.2K
10:30 82.12 82.25 81.97 81.98 948.6K
10:35 81.97 82.16 81.78 81.84 688.0K
10:40 81.82 81.91 81.64 81.76 477.6K
10:45 81.77 81.98 81.77 81.88 489.1K
10:50 81.86 82.04 81.82 82.03 346.2K
10:55 82.03 82.03 81.82 81.86 428.3K
11:00 81.86 81.90 81.60 81.63 503.9K
11:05 81.61 81.78 81.49 81.73 337.8K
11:10 81.74 81.87 81.61 81.62 308.8K
11:15 81.61 81.73 81.52 81.64 292.0K
11:20 81.68 81.83 81.50 81.56 476.1K
11:25 81.55 81.82 81.43 81.80 466.3K
11:30 81.80 81.80 81.80 81.80 1.8K
13:00 81.85 83.42 81.85 82.81 3,173.6K
13:05 82.83 84.46 82.83 83.80 3,206.4K
13:10 83.81 84.00 83.60 83.89 1,700.5K
13:15 83.89 83.89 82.83 82.83 1,071.1K
13:20 82.83 82.98 82.57 82.65 1,722.6K
13:25 82.67 82.83 82.36 82.79 1,183.4K
13:30 82.78 82.88 82.63 82.85 796.1K
13:35 82.81 82.81 82.53 82.67 847.7K
13:40 82.61 82.75 82.52 82.63 540.3K
13:45 82.61 82.63 82.42 82.55 629.4K
13:50 82.55 82.61 82.37 82.43 489.9K
13:55 82.44 82.44 82.10 82.14 835.7K
14:00 82.14 82.40 82.14 82.40 539.5K
14:05 82.39 82.48 82.33 82.43 569.2K
14:10 82.42 82.66 82.39 82.42 932.0K
14:15 82.44 82.75 82.42 82.71 570.4K
14:20 82.67 82.75 82.53 82.73 582.3K
14:25 82.75 82.75 82.64 82.72 509.8K
14:30 82.72 82.73 82.61 82.71 564.6K
14:35 82.71 82.72 82.63 82.65 626.1K
14:40 82.65 82.65 82.53 82.61 750.5K
14:45 82.61 82.70 82.60 82.69 845.2K
14:50 82.69 82.72 82.60 82.71 1,375.3K
14:55 82.71 82.71 82.57 82.64 760.9K
15:40 82.68 82.68 82.68 82.68 414.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据