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 75.89 76.70 75.84 76.48 1,490.7K
09:35 76.40 77.15 76.40 76.89 1,366.6K
09:40 76.90 77.26 76.46 76.60 1,443.8K
09:45 76.81 76.95 76.41 76.42 792.4K
09:50 76.42 76.57 76.00 76.01 697.6K
09:55 76.00 76.55 75.96 76.20 930.0K
10:00 76.15 76.20 76.00 76.11 641.5K
10:05 76.10 76.10 75.11 75.21 1,290.1K
10:10 75.20 75.69 75.12 75.52 918.1K
10:15 75.52 75.69 75.48 75.50 448.9K
10:20 75.57 75.59 75.08 75.10 601.0K
10:25 75.09 75.26 74.81 74.81 913.6K
10:30 74.81 74.90 74.51 74.51 868.8K
10:35 74.51 74.52 74.01 74.18 1,620.2K
10:40 74.19 74.48 74.19 74.37 769.6K
10:45 74.37 74.48 74.00 74.03 601.4K
10:50 74.00 74.00 73.68 73.83 1,232.5K
10:55 73.84 74.19 73.84 74.19 593.3K
11:00 74.24 74.50 74.24 74.36 512.7K
11:05 74.36 74.47 74.25 74.41 347.0K
11:10 74.45 74.63 74.20 74.20 405.7K
11:15 74.19 74.32 74.05 74.20 294.8K
11:20 74.18 74.18 73.70 73.72 508.9K
11:25 73.69 73.70 73.50 73.70 676.1K
11:30 73.70 73.70 73.70 73.70 6.0K
13:00 73.70 73.99 73.47 73.50 639.2K
13:05 73.46 73.98 73.36 73.98 452.7K
13:10 73.96 74.30 73.96 74.14 367.4K
13:15 74.14 74.20 73.82 73.90 362.1K
13:20 73.84 73.86 73.53 73.55 299.2K
13:25 73.52 73.83 73.51 73.55 349.4K
13:30 73.55 73.55 73.27 73.36 641.2K
13:35 73.34 73.35 73.07 73.14 653.0K
13:40 73.14 73.14 72.88 72.96 930.8K
13:45 72.96 73.15 72.96 72.96 585.9K
13:50 72.96 73.40 72.96 73.40 415.1K
13:55 73.39 73.45 73.15 73.25 334.1K
14:00 73.25 73.25 73.01 73.12 327.1K
14:05 73.10 73.14 72.92 72.95 463.3K
14:10 72.94 72.95 72.60 72.77 763.9K
14:15 72.78 72.79 72.58 72.63 634.3K
14:20 72.64 72.65 72.30 72.36 704.6K
14:25 72.36 72.70 72.28 72.55 705.8K
14:30 72.55 72.57 72.09 72.09 710.7K
14:35 72.09 72.31 71.86 72.23 1,265.8K
14:40 72.23 72.95 72.23 72.92 588.2K
14:45 72.94 73.08 72.75 73.08 709.9K
14:50 73.08 73.30 72.91 72.97 619.6K
14:55 72.97 73.00 72.97 72.98 287.1K
15:40 72.98 72.98 72.98 72.98 193.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据