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
2023-12-29 67.00 68.08 66.77 67.45 12.2M
2023-12-28 64.05 67.29 63.58 66.96 18.0M
2023-12-27 64.56 64.90 63.71 64.08 8.8M
2023-12-26 65.60 65.60 64.11 64.46 6.9M
2023-12-25 64.69 66.36 64.67 65.75 10.3M
2023-12-22 64.40 65.47 63.75 64.69 9.1M
2023-12-21 63.01 64.50 63.01 64.46 10.8M
2023-12-20 64.72 64.88 63.30 63.33 6.2M
2023-12-19 64.20 65.13 63.85 64.66 7.3M
2023-12-18 65.48 65.70 63.99 64.17 9.4M
2023-12-15 66.88 67.25 65.80 65.80 7.6M
2023-12-14 66.81 67.75 66.42 66.47 7.1M
2023-12-13 67.65 68.13 66.26 66.47 8.3M
2023-12-12 68.10 68.69 67.60 67.85 9.8M
2023-12-11 67.00 68.42 66.15 68.25 12.7M
2023-12-08 67.98 68.25 66.59 67.90 14.6M
2023-12-07 69.16 69.39 67.35 67.89 10.7M
2023-12-06 68.94 70.28 68.76 69.27 8.1M
2023-12-05 71.20 71.20 69.01 69.01 11.0M
2023-12-04 72.45 73.07 71.57 71.57 8.0M
2023-12-01 72.37 73.23 71.24 72.42 8.8M
2023-11-30 73.39 73.39 72.07 72.45 6.6M
2023-11-29 73.78 74.49 73.35 73.40 5.8M
2023-11-28 73.74 74.25 73.26 73.79 5.4M
2023-11-27 74.15 74.60 73.21 73.75 7.6M
2023-11-24 75.98 76.20 74.26 74.36 7.5M
2023-11-23 75.40 76.61 74.90 76.20 7.2M
2023-11-22 76.48 76.84 75.40 75.40 7.5M
2023-11-21 77.72 78.10 76.65 76.76 7.6M
2023-11-20 77.57 78.79 76.60 77.71 9.1M
2023-11-17 77.05 78.19 77.03 77.54 5.3M
2023-11-16 78.50 78.50 77.46 77.46 7.2M
2023-11-15 80.25 80.38 78.50 78.74 10.0M
2023-11-14 78.31 80.80 78.00 79.58 15.4M
2023-11-13 77.00 78.39 76.87 78.30 11.9M
2023-11-10 77.15 77.79 76.54 76.84 7.7M
2023-11-09 77.64 78.30 76.97 77.28 8.9M
2023-11-08 77.61 78.76 76.96 77.76 12.5M
2023-11-07 77.41 78.07 76.88 77.79 10.2M
2023-11-06 76.12 77.94 75.88 77.79 15.7M
2023-11-03 73.66 75.93 73.66 75.35 12.2M
2023-11-02 75.19 75.50 73.53 73.62 8.9M
2023-11-01 75.41 76.50 74.90 74.93 9.0M
2023-10-31 75.40 75.82 74.35 75.30 12.2M
2023-10-30 73.00 76.05 72.70 75.64 19.8M
2023-10-27 71.18 73.98 71.08 73.94 13.1M
2023-10-26 71.99 72.36 70.77 71.82 9.4M
2023-10-25 72.00 73.73 71.95 72.48 12.0M
2023-10-24 71.50 72.73 70.50 71.78 10.4M
2023-10-23 72.41 72.64 70.58 70.95 10.5M
2023-10-20 73.00 74.06 72.46 72.79 9.6M
2023-10-19 71.80 75.99 71.61 73.59 20.0M
2023-10-18 73.80 74.30 72.28 72.41 11.8M
2023-10-17 74.38 74.70 73.55 74.49 12.3M
2023-10-16 78.00 78.11 74.12 74.38 22.8M
2023-10-13 79.98 79.99 77.89 78.48 17.9M
2023-10-12 81.50 81.50 79.11 80.69 22.8M
2023-10-11 88.73 89.24 80.01 81.43 33.9M
2023-10-10 88.07 89.18 88.03 88.60 7.3M
2023-10-09 87.20 88.80 86.50 88.49 8.4M
2023-09-28 86.67 87.50 86.41 87.20 6.7M
2023-09-27 86.50 87.78 86.40 86.77 5.5M
2023-09-26 88.19 88.35 86.45 86.73 7.6M
2023-09-25 88.70 89.00 87.61 88.33 6.2M
2023-09-22 86.46 89.00 86.40 88.64 9.0M
2023-09-21 85.10 88.56 85.10 86.99 8.3M
2023-09-20 87.99 89.55 86.22 86.30 8.3M
2023-09-19 88.10 88.50 86.56 88.24 8.5M
2023-09-18 88.70 88.87 87.33 87.90 8.4M
2023-09-15 89.35 90.37 87.80 89.07 8.7M
2023-09-14 89.94 90.30 88.35 88.88 8.7M
2023-09-13 91.85 92.40 89.02 90.16 10.4M
2023-09-12 93.68 93.68 91.90 91.98 9.2M
2023-09-11 94.00 94.76 92.93 93.82 12.5M
2023-09-08 90.20 95.58 90.10 94.23 19.9M
2023-09-07 94.00 94.00 90.98 90.98 11.9M
2023-09-06 91.20 94.12 90.73 94.11 16.7M
2023-09-05 93.15 93.66 91.52 92.01 10.6M
2023-09-04 91.80 93.14 91.36 93.14 11.1M
2023-09-01 92.87 93.28 91.36 91.85 10.3M
2023-08-31 93.00 94.36 92.20 92.73 12.4M
2023-08-30 94.88 96.29 92.92 93.73 16.2M
2023-08-29 92.50 95.38 92.40 94.41 17.8M
2023-08-28 96.58 96.58 92.75 93.00 23.6M
2023-08-25 91.00 92.69 90.02 91.11 29.8M
2023-08-24 86.17 91.08 86.00 91.08 27.9M
2023-08-23 86.82 86.85 82.51 82.80 11.7M
2023-08-22 87.10 87.87 84.79 87.08 7.0M
2023-08-21 87.20 88.50 85.98 86.78 6.8M
2023-08-18 86.45 89.41 86.22 87.43 12.8M
2023-08-17 84.82 87.20 84.02 86.48 8.4M
2023-08-16 86.22 86.88 84.87 85.07 7.8M
2023-08-15 88.80 89.26 85.68 86.21 9.6M
2023-08-14 88.80 89.39 87.68 88.80 6.8M
2023-08-11 92.66 92.66 89.49 89.50 9.6M
2023-08-10 92.30 93.25 92.01 92.70 4.0M
2023-08-09 92.49 93.28 92.11 92.25 4.7M
2023-08-08 93.37 93.85 92.63 93.02 6.3M
2023-08-07 93.60 94.68 93.35 93.63 7.1M
2023-08-04 94.33 95.20 92.94 93.92 10.4M
2023-08-03 93.70 95.00 93.34 94.48 6.9M
2023-08-02 94.41 95.20 93.98 94.28 8.1M
2023-08-01 93.80 96.38 93.13 95.22 21.4M
2023-07-31 89.26 95.60 88.88 93.28 21.3M
2023-07-28 88.10 89.50 87.50 89.25 7.7M
2023-07-27 89.80 90.00 88.08 88.35 9.0M
2023-07-26 90.09 90.56 89.62 89.92 5.3M
2023-07-25 88.85 90.18 88.84 90.08 7.5M
2023-07-24 88.94 89.47 88.09 88.22 5.5M
2023-07-21 90.06 90.49 88.88 89.02 7.0M
2023-07-20 90.80 91.95 89.88 90.07 7.9M
2023-07-19 92.78 93.40 90.40 90.81 9.6M
2023-07-18 92.58 93.69 92.47 92.78 7.1M
2023-07-17 93.11 93.46 92.01 92.59 7.4M
2023-07-14 94.98 96.24 92.60 93.50 13.8M
2023-07-13 93.90 96.15 93.80 94.98 12.7M
2023-07-12 95.61 95.85 93.03 93.52 11.0M
2023-07-11 93.89 96.66 93.80 95.60 15.0M
2023-07-10 92.99 95.00 92.99 93.87 8.0M
2023-07-07 94.10 94.10 92.22 93.08 11.8M
2023-07-06 95.99 96.00 93.66 94.82 17.6M
2023-07-05 94.04 98.23 93.80 96.52 33.5M
2023-07-04 93.56 95.66 92.90 94.04 16.3M
2023-07-03 93.25 94.62 92.66 93.51 15.4M
2023-06-30 88.80 95.19 88.49 93.25 29.7M
2023-06-29 88.57 91.64 88.38 89.42 12.5M
2023-06-28 89.10 89.50 87.59 88.67 11.8M
2023-06-27 89.00 90.80 88.51 89.65 13.0M
2023-06-26 88.66 89.79 87.65 88.40 14.0M
2023-06-21 92.90 93.99 89.85 89.88 21.0M
2023-06-20 89.20 95.45 89.20 93.76 34.9M
2023-06-19 90.00 90.37 89.11 89.48 12.8M
2023-06-16 89.49 90.34 88.20 90.05 16.3M
2023-06-15 86.30 90.10 86.08 89.53 24.4M
2023-06-14 87.60 87.89 86.37 86.50 14.8M
2023-06-13 85.98 87.93 84.43 87.85 23.1M
2023-06-12 86.51 86.79 85.75 85.75 11.5M
2023-06-09 85.86 87.06 84.54 87.06 15.9M
2023-06-08 86.74 87.48 85.64 85.85 12.5M
2023-06-07 88.25 89.28 86.61 86.99 15.6M
2023-06-06 90.70 90.75 88.02 88.36 18.6M
2023-06-05 95.63 96.00 91.04 91.33 26.5M
2023-06-02 93.80 96.96 93.26 95.63 17.7M
2023-06-01 91.57 93.98 90.75 93.01 12.0M
2023-05-31 93.60 94.17 91.42 92.15 14.4M
2023-05-30 93.01 93.51 91.18 93.25 17.9M
2023-05-29 95.30 96.10 93.60 93.63 12.7M
2023-05-26 94.90 95.65 94.01 94.66 10.6M
2023-05-25 94.07 95.55 93.39 94.86 10.7M
2023-05-24 93.20 95.45 92.83 93.96 10.2M
2023-05-23 94.00 96.38 93.85 94.26 12.5M
2023-05-22 95.60 96.48 93.73 94.61 10.9M
2023-05-19 93.21 96.43 93.10 95.12 19.2M
2023-05-18 94.00 94.41 92.61 93.22 12.6M
2023-05-17 91.75 94.25 91.10 94.25 17.7M
2023-05-16 92.00 92.74 91.10 92.27 13.3M
2023-05-15 89.22 92.63 88.90 92.20 19.8M
2023-05-12 95.22 95.78 89.45 89.48 36.1M
2023-05-11 96.20 97.05 95.18 95.20 13.2M
2023-05-10 100.20 100.70 95.61 95.88 26.7M
2023-05-09 100.70 102.26 99.08 101.03 15.0M
2023-05-08 101.00 102.21 100.18 100.86 13.0M
2023-05-05 103.01 103.99 100.99 101.21 14.0M
2023-05-04 104.80 104.80 101.37 102.91 18.6M
2023-04-28 104.99 106.29 104.81 106.00 15.2M
2023-04-27 104.37 106.47 103.70 105.65 17.8M
2023-04-26 103.94 106.37 101.13 105.20 23.8M
2023-04-25 105.00 107.79 102.70 104.50 26.7M
2023-04-24 104.41 105.88 102.58 103.29 23.1M
2023-04-21 112.00 112.18 104.74 104.74 38.0M
2023-04-20 112.32 114.46 110.75 112.85 27.7M
2023-04-19 113.00 115.51 112.30 112.32 25.5M
2023-04-18 113.50 114.17 111.49 113.30 22.1M
2023-04-17 115.91 115.96 113.51 114.22 21.2M
2023-04-14 113.98 116.17 111.81 115.95 32.6M
2023-04-13 117.80 117.80 112.26 112.97 38.8M
2023-04-12 117.40 120.28 116.01 118.81 30.4M
2023-04-11 117.30 119.60 115.60 118.41 30.9M
2023-04-10 122.30 123.60 116.00 117.30 47.7M
2023-04-07 122.00 124.97 119.45 123.24 41.7M
2023-04-06 114.00 125.67 113.88 121.00 62.8M
2023-04-04 116.00 119.97 114.09 115.44 62.2M
2023-04-03 112.79 116.35 112.00 116.18 56.8M
2023-03-31 114.50 115.18 109.80 111.13 49.0M
2023-03-30 105.81 114.50 105.80 112.08 60.6M
2023-03-29 102.61 106.75 101.63 104.30 34.7M
2023-03-28 105.56 107.44 102.59 102.62 35.3M
2023-03-27 112.32 113.77 106.86 107.80 48.9M
2023-03-24 110.00 113.90 109.21 112.30 63.1M
2023-03-23 99.80 110.13 99.38 110.13 53.1M
2023-03-22 101.45 101.45 99.00 100.12 17.3M
2023-03-21 100.00 101.82 99.58 100.98 14.8M
2023-03-20 102.00 102.29 100.00 100.70 16.0M
2023-03-17 102.90 103.77 101.82 102.54 12.9M
2023-03-16 103.30 104.45 101.45 101.72 13.8M
2023-03-15 106.69 108.29 104.12 104.42 15.0M
2023-03-14 105.30 106.41 102.86 105.86 17.0M
2023-03-13 105.20 106.99 104.01 105.86 12.3M
2023-03-10 106.40 107.76 105.75 105.81 12.8M
2023-03-09 109.34 110.65 107.86 107.98 11.2M
2023-03-08 108.00 109.97 106.88 109.23 14.0M
2023-03-07 113.00 113.14 109.18 109.19 17.6M
2023-03-06 109.44 113.60 109.43 113.14 26.1M
2023-03-03 110.21 111.45 108.45 109.39 14.2M
2023-03-02 112.48 112.50 108.44 108.53 18.8M
2023-03-01 111.01 113.15 110.89 112.32 18.4M
2023-02-28 109.51 111.15 104.66 110.90 28.4M
2023-02-27 111.50 113.08 109.80 109.82 13.4M
2023-02-24 112.68 114.50 111.80 112.56 15.8M
2023-02-23 112.19 113.00 111.35 111.96 11.4M
2023-02-22 114.35 114.88 111.69 112.34 13.6M
2023-02-21 113.92 116.38 113.38 115.25 10.0M
2023-02-20 112.10 114.13 111.09 114.12 11.7M
2023-02-17 116.10 116.30 112.50 112.60 17.7M
2023-02-16 119.99 119.99 116.01 116.67 17.2M
2023-02-15 121.55 121.55 118.16 120.16 15.0M
2023-02-14 120.48 123.16 120.03 121.55 12.4M
2023-02-13 123.50 123.79 119.80 120.49 18.9M
2023-02-10 126.70 128.49 123.31 124.00 11.3M
2023-02-09 121.80 126.85 121.51 126.85 13.4M
2023-02-08 124.45 126.10 122.00 122.57 6.8M
2023-02-07 126.00 126.41 123.10 124.42 8.1M
2023-02-06 126.49 127.77 125.02 126.10 6.8M
2023-02-03 126.26 127.48 125.00 127.28 7.6M
2023-02-02 128.88 129.50 126.46 127.01 10.6M
2023-02-01 126.00 128.38 125.86 127.57 9.0M
2023-01-31 129.00 129.12 125.40 125.80 11.1M
2023-01-30 127.62 129.66 124.01 129.28 14.5M
2023-01-20 126.38 127.71 125.76 126.00 9.0M
2023-01-19 123.60 127.49 123.30 126.60 14.3M
2023-01-18 124.02 124.45 122.53 124.00 10.4M
2023-01-17 119.36 126.04 118.98 124.00 21.0M
2023-01-16 117.01 120.96 116.80 119.60 14.5M
2023-01-13 120.20 120.28 117.10 118.11 17.1M
2023-01-12 123.00 123.27 119.50 120.35 17.0M
2023-01-11 124.45 125.68 122.05 122.77 10.8M
2023-01-10 125.90 126.08 123.33 124.05 13.9M
2023-01-09 126.00 129.35 125.55 125.90 14.7M
2023-01-06 133.00 134.44 125.00 126.80 27.7M
2023-01-05 134.52 138.49 133.82 134.99 9.5M
2023-01-04 133.97 136.39 132.50 134.52 7.2M
2023-01-03 131.50 134.76 129.62 134.23 7.3M