紫光国微

002049
🏛️ 中国 →
87.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 134.50 136.52 131.51 131.82 7.9M
2022-12-29 133.00 135.53 132.98 133.93 6.4M
2022-12-28 133.00 135.50 132.18 133.85 9.2M
2022-12-27 125.50 134.74 125.06 133.65 14.2M
2022-12-26 122.71 126.45 122.50 125.92 11.1M
2022-12-23 122.66 124.79 121.71 122.68 6.4M
2022-12-22 126.66 126.99 123.74 124.00 6.6M
2022-12-21 128.30 130.23 125.70 126.12 6.1M
2022-12-20 127.00 130.98 126.20 128.16 8.7M
2022-12-19 128.99 129.02 124.88 127.14 14.3M
2022-12-16 129.92 131.68 128.02 129.64 6.5M
2022-12-15 128.81 132.30 127.11 130.45 9.0M
2022-12-14 133.68 134.24 128.37 129.40 15.2M
2022-12-13 137.24 137.50 130.65 131.02 11.5M
2022-12-12 135.00 138.65 132.50 136.96 12.5M
2022-12-09 136.01 136.28 133.60 135.80 8.9M
2022-12-08 137.08 138.97 134.67 135.30 7.0M
2022-12-07 136.29 139.00 135.59 137.41 7.9M
2022-12-06 135.00 138.00 133.23 137.00 8.7M
2022-12-05 137.49 138.48 134.61 135.95 7.4M
2022-12-02 136.00 139.60 135.03 137.03 10.1M
2022-12-01 131.55 137.20 130.45 137.18 18.7M
2022-11-30 131.03 132.49 130.08 131.49 9.6M
2022-11-29 135.80 136.00 131.03 131.70 12.8M
2022-11-28 134.00 136.99 131.00 134.98 9.6M
2022-11-25 140.50 141.20 136.38 136.80 7.7M
2022-11-24 140.58 141.62 138.70 140.68 5.4M
2022-11-23 141.00 142.49 137.31 140.56 8.9M
2022-11-22 142.85 144.33 140.59 141.20 4.9M
2022-11-21 140.59 143.99 140.05 142.85 7.6M
2022-11-18 145.00 147.50 141.24 141.44 8.1M
2022-11-17 143.20 146.79 141.58 145.46 12.4M
2022-11-16 151.00 151.00 141.80 143.21 20.7M
2022-11-15 147.50 152.54 146.20 151.49 14.5M
2022-11-14 148.30 149.20 144.50 148.76 7.3M
2022-11-11 153.55 154.00 148.15 148.74 8.9M
2022-11-10 152.50 153.79 149.63 150.10 4.0M
2022-11-09 158.76 158.80 153.50 153.85 4.4M
2022-11-08 156.18 156.18 152.91 155.93 4.0M
2022-11-07 160.35 162.30 153.00 155.45 12.2M
2022-11-04 160.99 162.16 158.50 161.60 6.3M
2022-11-03 156.00 162.28 155.92 160.20 6.2M
2022-11-02 161.48 162.75 156.60 157.20 9.8M
2022-11-01 163.13 164.50 158.11 161.08 8.7M
2022-10-31 162.20 166.99 161.00 164.11 7.7M
2022-10-28 160.00 167.51 159.34 163.29 13.2M
2022-10-27 161.00 162.90 157.68 157.68 6.5M
2022-10-26 162.00 163.04 157.03 161.61 6.5M
2022-10-25 162.01 164.50 160.18 161.10 6.1M
2022-10-24 157.00 166.35 155.36 163.00 11.2M
2022-10-21 153.99 155.35 150.80 154.50 4.5M
2022-10-20 151.83 156.35 149.70 155.00 5.7M
2022-10-19 153.10 155.50 152.10 152.50 3.4M
2022-10-18 153.00 155.82 149.64 153.59 5.5M
2022-10-17 147.99 154.55 146.82 152.00 7.5M
2022-10-14 148.00 150.00 144.44 148.60 5.9M
2022-10-13 145.44 149.03 143.10 147.28 8.1M
2022-10-12 139.81 145.80 138.28 145.09 7.3M
2022-10-11 135.90 142.39 135.90 139.78 6.6M
2022-10-10 141.00 141.28 130.01 136.40 9.4M
2022-09-30 143.80 147.74 143.00 144.00 5.7M
2022-09-29 148.80 150.00 140.13 143.86 13.1M
2022-09-28 151.20 151.21 146.25 147.83 5.0M
2022-09-27 146.50 151.30 145.80 150.85 6.0M
2022-09-26 148.00 151.74 146.50 146.52 8.5M
2022-09-23 150.55 152.80 148.08 149.99 7.2M
2022-09-22 153.00 156.50 147.96 150.90 9.2M
2022-09-21 155.70 156.16 152.00 153.90 3.8M
2022-09-20 156.01 156.70 151.50 155.97 6.0M
2022-09-19 159.60 160.95 153.65 155.59 7.7M
2022-09-16 161.01 164.68 159.50 159.60 7.2M
2022-09-15 167.77 170.00 158.01 162.50 8.8M
2022-09-14 160.51 168.20 159.01 166.73 8.3M
2022-09-13 162.88 166.00 160.28 162.88 4.5M
2022-09-09 165.00 166.00 160.50 162.52 3.5M
2022-09-08 161.58 166.48 159.58 163.57 6.1M
2022-09-07 158.88 164.47 158.15 163.24 6.6M
2022-09-06 154.65 160.50 152.50 159.05 7.7M
2022-09-05 153.83 156.50 152.33 154.61 4.2M
2022-09-02 155.80 156.80 151.55 154.72 5.1M
2022-09-01 156.60 162.56 155.16 155.85 6.9M
2022-08-31 153.40 158.91 153.02 156.01 8.8M
2022-08-30 157.94 158.50 151.00 154.50 11.3M
2022-08-29 154.93 161.45 154.47 158.10 6.7M
2022-08-26 164.49 165.53 157.07 157.55 8.3M
2022-08-25 162.10 169.56 162.00 164.49 6.9M
2022-08-24 177.10 177.50 160.00 161.50 9.4M
2022-08-23 167.86 174.89 167.11 172.86 10.6M
2022-08-22 162.14 165.96 160.57 164.28 6.0M
2022-08-19 168.12 168.13 161.91 162.61 6.1M
2022-08-18 168.89 169.61 165.46 167.49 5.7M
2022-08-17 167.84 168.57 164.50 168.00 4.8M
2022-08-16 166.80 172.94 166.80 168.63 5.8M
2022-08-15 167.85 169.00 164.29 167.57 7.6M
2022-08-12 170.89 172.71 165.47 166.43 7.4M
2022-08-11 173.92 174.60 168.58 170.51 8.2M
2022-08-10 166.43 178.93 165.93 172.20 10.8M
2022-08-09 167.14 168.74 162.04 167.86 8.6M
2022-08-08 157.14 167.56 156.29 167.13 14.0M
2022-08-05 157.98 162.86 155.71 157.27 10.6M
2022-08-04 159.69 161.43 155.43 156.07 10.3M
2022-08-03 154.27 160.93 151.43 157.75 10.1M
2022-08-02 152.28 154.71 150.21 151.39 6.9M
2022-08-01 149.57 155.47 147.14 152.81 8.0M
2022-07-29 159.14 159.62 150.34 150.69 11.1M
2022-07-28 155.27 160.18 153.96 159.93 7.3M
2022-07-27 156.73 158.21 154.20 154.64 5.8M
2022-07-26 155.00 156.98 153.56 156.81 4.7M
2022-07-25 155.64 161.71 154.29 155.16 7.7M
2022-07-22 153.47 158.77 150.36 156.71 9.6M
2022-07-21 147.13 155.35 146.04 152.14 10.1M
2022-07-20 143.52 148.41 143.52 147.14 6.9M
2022-07-19 143.16 146.20 141.91 143.47 5.1M
2022-07-18 146.36 148.44 141.79 143.58 8.7M
2022-07-15 147.86 149.41 146.75 146.96 6.0M
2022-07-14 142.29 150.51 142.14 147.99 7.4M
2022-07-13 143.33 144.29 140.76 142.29 6.4M
2022-07-12 145.01 147.14 141.56 143.36 6.8M
2022-07-11 146.43 146.90 142.69 145.33 7.1M
2022-07-08 149.37 151.34 147.14 147.29 6.8M
2022-07-07 149.24 150.21 145.61 148.68 7.6M
2022-07-06 148.57 152.06 147.86 149.25 7.2M
2022-07-05 150.14 150.88 146.79 149.69 9.1M
2022-07-04 144.29 152.29 141.43 149.84 18.1M
2022-07-01 140.36 148.73 140.36 144.14 24.3M
2022-06-30 130.57 137.74 130.57 135.51 11.9M
2022-06-29 139.41 140.04 134.69 134.84 10.3M
2022-06-28 137.06 140.67 133.57 139.53 12.8M
2022-06-27 129.66 139.91 129.29 137.07 24.1M
2022-06-24 135.00 135.71 126.89 131.68 36.9M
2022-06-23 129.43 137.01 129.07 136.79 15.7M
2022-06-22 133.93 134.62 130.00 130.07 14.0M
2022-06-21 137.14 137.50 133.06 135.16 10.4M
2022-06-20 141.01 144.29 136.42 137.93 14.0M
2022-06-17 139.46 141.79 137.14 140.99 7.7M
2022-06-16 138.93 143.57 137.22 140.10 8.0M
2022-06-15 139.29 141.41 137.34 138.59 11.3M
2022-06-14 141.43 142.00 135.73 140.00 15.8M
2022-06-13 144.41 145.73 140.49 142.64 14.8M
2022-06-10 131.50 144.57 130.76 144.57 27.7M
2022-06-09 135.57 135.71 131.01 131.43 10.8M
2022-06-08 135.40 135.61 132.04 134.24 9.6M
2022-06-07 138.47 138.49 133.75 135.47 10.7M
2022-06-06 131.55 141.24 130.77 138.51 14.9M
2022-06-02 125.49 133.16 124.29 132.36 14.0M
2022-06-01 125.13 127.99 122.21 125.49 15.7M
2022-05-31 127.98 128.57 120.71 126.71 18.1M
2022-05-30 130.71 131.39 126.91 128.93 9.6M
2022-05-27 131.73 133.83 130.01 130.71 5.0M
2022-05-26 128.56 133.97 126.51 130.35 8.5M
2022-05-25 127.14 131.34 125.71 128.52 6.3M
2022-05-24 132.86 135.00 127.68 127.86 8.3M
2022-05-23 132.76 134.29 130.26 133.57 6.3M
2022-05-20 135.07 135.50 131.44 132.94 9.1M
2022-05-19 132.86 135.71 131.15 134.79 7.1M
2022-05-18 135.71 136.01 132.50 134.79 5.5M
2022-05-17 133.93 136.49 132.25 135.62 7.7M
2022-05-16 135.69 136.43 132.14 133.82 4.4M
2022-05-13 136.43 137.97 133.46 134.90 5.9M
2022-05-12 131.29 137.77 129.29 135.71 7.3M
2022-05-11 130.96 136.42 130.25 132.25 9.4M
2022-05-10 134.21 138.00 130.00 132.30 9.7M
2022-05-09 132.84 138.97 130.96 135.69 6.7M
2022-05-06 132.14 134.91 130.74 132.89 4.5M
2022-05-05 131.05 141.34 129.02 135.76 12.5M
2022-04-29 125.71 132.14 123.71 130.71 12.1M
2022-04-28 123.22 127.20 120.86 124.95 8.9M
2022-04-27 115.96 125.97 115.41 124.93 14.8M
2022-04-26 113.26 122.09 111.10 116.43 13.9M
2022-04-25 118.57 122.00 113.11 113.26 10.1M
2022-04-22 120.00 121.29 116.57 120.71 8.7M
2022-04-21 124.41 125.64 119.35 120.00 9.5M
2022-04-20 127.90 129.29 124.11 124.32 5.1M
2022-04-19 129.96 129.99 126.97 127.49 6.6M
2022-04-18 122.96 129.99 122.23 129.69 7.5M
2022-04-15 121.79 127.14 121.07 124.21 9.4M
2022-04-14 125.66 126.24 118.12 123.11 17.1M
2022-04-13 127.69 127.69 122.88 124.36 8.7M
2022-04-12 126.70 132.40 126.24 128.64 13.2M
2022-04-11 135.71 136.32 123.84 124.21 18.9M
2022-04-08 139.64 140.00 134.65 136.48 9.3M
2022-04-07 143.21 144.44 137.82 139.64 7.5M
2022-04-06 146.28 146.28 142.28 143.52 4.5M
2022-04-01 145.45 149.93 144.64 147.10 4.8M
2022-03-31 147.28 147.28 144.34 146.10 3.8M
2022-03-30 147.86 148.42 144.15 147.28 6.1M
2022-03-29 143.06 149.98 143.06 147.26 6.5M
2022-03-28 140.71 145.44 140.14 143.06 5.1M
2022-03-25 144.38 146.43 139.96 142.77 8.6M
2022-03-24 146.91 147.63 143.00 144.29 4.7M
2022-03-23 146.39 148.54 142.86 146.91 9.8M
2022-03-22 152.78 154.88 144.84 145.55 10.5M
2022-03-21 148.70 153.04 147.34 152.78 8.9M
2022-03-18 152.21 153.29 143.57 147.13 11.5M
2022-03-17 152.79 155.14 150.98 153.29 9.8M
2022-03-16 146.43 150.70 140.49 150.00 8.9M
2022-03-15 147.86 151.41 143.18 143.43 7.8M
2022-03-14 148.57 152.42 147.15 149.32 6.3M
2022-03-11 146.43 150.87 145.30 150.34 7.5M
2022-03-10 153.50 153.78 147.86 148.44 7.0M
2022-03-09 152.54 153.79 142.72 149.14 9.5M
2022-03-08 153.50 155.63 149.06 151.43 6.5M
2022-03-07 156.36 159.64 152.23 153.26 5.8M
2022-03-04 153.54 160.71 152.64 156.66 7.0M
2022-03-03 157.89 159.64 153.14 154.21 6.7M
2022-03-02 157.14 159.64 155.23 158.44 6.7M
2022-03-01 156.97 161.05 155.42 158.57 6.9M
2022-02-28 151.79 161.64 151.64 158.08 12.1M
2022-02-25 151.93 153.77 149.79 151.64 6.3M
2022-02-24 149.59 154.72 148.25 151.98 12.0M
2022-02-23 142.50 151.14 141.90 149.65 12.6M
2022-02-22 141.92 144.11 138.01 142.79 6.4M
2022-02-21 139.41 143.21 139.41 142.56 6.9M
2022-02-18 137.89 141.37 137.71 140.01 4.1M
2022-02-17 137.86 140.71 136.54 140.04 6.2M
2022-02-16 140.71 142.00 137.37 138.64 6.2M
2022-02-15 133.38 140.70 133.38 140.64 8.7M
2022-02-14 137.88 138.57 133.08 134.86 13.5M
2022-02-11 140.30 142.64 138.43 139.77 6.6M
2022-02-10 141.57 144.99 139.29 140.45 7.0M
2022-02-09 138.93 141.93 134.36 141.44 11.2M
2022-02-08 148.69 149.64 136.50 138.61 15.9M
2022-02-07 154.99 156.94 149.04 149.65 5.8M
2022-01-28 152.71 158.69 149.22 153.21 7.1M
2022-01-27 158.57 160.46 152.71 154.07 4.8M
2022-01-26 158.93 162.14 155.55 157.71 5.4M
2022-01-25 159.56 166.07 159.56 159.56 6.0M
2022-01-24 155.93 164.13 154.93 161.56 8.3M
2022-01-21 157.31 158.71 153.63 154.92 7.5M
2022-01-20 163.57 167.60 158.21 158.89 9.9M
2022-01-19 162.06 170.40 160.71 162.39 14.7M
2022-01-18 157.37 160.71 156.57 157.90 6.1M
2022-01-17 155.61 162.11 154.50 157.36 6.7M
2022-01-14 150.00 158.70 149.29 155.61 8.6M
2022-01-13 153.66 154.71 147.22 151.50 7.0M
2022-01-12 144.29 153.64 141.56 152.63 12.7M
2022-01-11 146.41 147.86 141.79 142.69 8.9M
2022-01-10 147.79 150.36 143.57 146.43 11.0M
2022-01-07 153.22 158.35 149.76 150.70 6.6M
2022-01-06 153.93 155.12 148.57 152.50 9.5M
2022-01-05 160.68 161.79 153.20 154.64 11.0M
2022-01-04 160.00 163.61 156.44 162.92 10.4M