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 81.13 81.54 80.80 81.54 1,735.6K
09:35 81.53 81.71 81.24 81.49 1,659.3K
09:40 81.50 81.90 81.48 81.72 1,685.7K
09:45 81.74 82.00 81.52 81.66 1,396.3K
09:50 81.66 81.74 81.25 81.32 1,067.8K
09:55 81.34 81.46 81.05 81.33 822.8K
10:00 81.31 81.87 81.31 81.85 769.1K
10:05 81.82 81.86 81.63 81.85 848.8K
10:10 81.85 82.48 81.80 82.30 2,328.0K
10:15 82.30 82.88 82.05 82.88 2,160.2K
10:20 82.88 82.89 82.57 82.70 1,448.5K
10:25 82.70 84.12 82.70 83.86 4,127.3K
10:30 83.82 84.47 83.29 83.29 3,610.3K
10:35 83.27 84.07 83.20 83.70 1,900.3K
10:40 83.65 83.65 83.08 83.24 1,043.4K
10:45 83.23 83.35 83.13 83.31 779.1K
10:50 83.31 83.40 83.16 83.18 546.5K
10:55 83.18 83.44 83.02 83.38 627.6K
11:00 83.40 83.67 83.28 83.53 630.3K
11:05 83.53 84.06 83.53 84.06 1,541.5K
11:10 84.06 84.47 84.06 84.47 2,068.5K
11:15 84.60 84.79 84.47 84.76 2,494.7K
11:20 84.71 84.93 84.42 84.46 1,796.3K
11:25 84.42 85.50 84.42 85.35 2,376.0K
11:30 85.35 85.35 85.35 85.35 4.7K
13:00 85.51 85.99 85.10 85.35 3,189.6K
13:05 85.35 85.35 84.50 84.53 1,272.5K
13:10 84.52 84.52 84.18 84.28 971.9K
13:15 84.29 84.63 84.29 84.34 745.2K
13:20 84.35 84.99 84.35 84.99 617.1K
13:25 84.99 84.99 84.76 84.82 622.0K
13:30 84.81 84.81 84.03 84.31 877.6K
13:35 84.31 84.43 84.06 84.10 751.6K
13:40 84.10 84.28 83.95 83.95 809.6K
13:45 83.93 83.93 83.51 83.72 1,091.6K
13:50 83.73 83.82 83.52 83.52 754.8K
13:55 83.51 83.51 82.97 82.99 1,532.1K
14:00 83.02 83.59 83.00 83.54 1,072.9K
14:05 83.54 83.57 83.41 83.43 631.2K
14:10 83.42 83.42 83.02 83.18 642.6K
14:15 83.19 83.19 82.81 82.81 773.4K
14:20 82.81 82.81 82.52 82.64 1,273.4K
14:25 82.62 82.63 82.22 82.22 1,106.8K
14:30 82.19 82.99 81.89 82.98 1,451.8K
14:35 83.00 83.00 82.33 82.50 859.2K
14:40 82.49 82.49 82.12 82.12 925.7K
14:45 82.13 82.13 81.89 82.00 1,383.4K
14:50 82.00 82.12 81.99 82.04 1,223.2K
14:55 82.05 82.05 81.92 81.93 696.7K
15:40 81.93 81.93 81.93 81.93 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