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
2024-12-31 67.30 67.42 64.16 64.37 25.4M
2024-12-30 67.90 68.55 67.04 67.31 18.6M
2024-12-27 69.07 69.98 67.89 68.12 27.9M
2024-12-26 67.00 69.17 66.66 68.99 25.9M
2024-12-25 67.95 68.63 66.88 67.20 19.1M
2024-12-24 67.80 68.25 66.18 67.98 23.6M
2024-12-23 68.74 70.88 67.30 67.74 34.7M
2024-12-20 68.05 70.55 67.20 68.89 37.8M
2024-12-19 65.11 68.55 65.00 68.19 38.1M
2024-12-18 65.00 66.37 64.20 66.03 19.4M
2024-12-17 65.01 65.80 64.44 64.75 12.0M
2024-12-16 65.36 67.55 65.01 65.36 19.0M
2024-12-13 66.38 66.65 65.22 65.36 17.9M
2024-12-12 65.89 66.85 65.38 66.81 14.9M
2024-12-11 65.67 66.45 65.50 65.90 12.5M
2024-12-10 67.88 67.88 65.60 65.75 17.7M
2024-12-09 66.00 66.18 64.76 65.18 12.4M
2024-12-06 65.21 66.49 64.87 66.22 15.8M
2024-12-05 65.40 65.95 65.01 65.18 14.5M
2024-12-04 67.15 68.00 65.81 65.97 23.2M
2024-12-03 66.52 66.93 64.80 65.64 14.5M
2024-12-02 66.01 66.63 65.50 66.50 16.2M
2024-11-29 64.60 66.99 64.36 65.98 18.9M
2024-11-28 65.21 66.37 64.81 64.94 16.1M
2024-11-27 63.28 65.10 62.44 65.10 16.9M
2024-11-26 63.71 64.37 63.42 63.45 11.3M
2024-11-25 64.76 65.17 62.62 63.71 18.3M
2024-11-22 67.54 68.10 64.74 64.76 21.6M
2024-11-21 67.29 68.44 66.80 67.53 16.5M
2024-11-20 67.67 68.14 66.56 67.43 20.2M
2024-11-19 65.76 67.67 65.00 67.66 25.7M
2024-11-18 68.05 68.51 65.00 65.53 27.1M
2024-11-15 70.99 71.90 68.01 68.05 28.4M
2024-11-14 74.33 74.33 71.00 71.19 29.5M
2024-11-13 74.16 75.71 72.71 74.64 32.6M
2024-11-12 77.89 77.89 73.70 74.88 51.4M
2024-11-11 71.30 78.18 71.30 77.97 72.2M
2024-11-08 71.09 73.47 71.08 71.15 45.8M
2024-11-07 69.85 71.30 68.88 70.44 32.0M
2024-11-06 68.40 70.66 67.80 69.85 41.7M
2024-11-05 65.30 68.22 65.18 68.16 33.9M
2024-11-04 64.18 65.77 64.18 65.45 16.8M
2024-11-01 66.28 66.54 64.16 64.18 30.0M
2024-10-31 66.71 67.67 65.68 66.98 30.2M
2024-10-30 66.80 67.87 66.10 66.71 30.6M
2024-10-29 68.87 70.83 68.14 68.21 32.9M
2024-10-28 69.74 69.74 68.00 68.87 23.4M
2024-10-25 69.62 70.80 69.06 69.73 21.8M
2024-10-24 68.93 70.50 68.68 69.51 20.1M
2024-10-23 70.11 71.50 69.56 69.76 32.3M
2024-10-22 71.96 72.85 70.17 70.93 40.6M
2024-10-21 71.50 76.80 70.31 72.74 73.6M
2024-10-18 66.15 72.56 65.20 70.83 61.6M
2024-10-17 67.60 67.88 65.86 66.15 28.5M
2024-10-16 64.00 68.36 63.80 66.83 34.5M
2024-10-15 67.02 69.00 65.43 65.78 38.9M
2024-10-14 62.20 68.00 61.75 67.00 48.2M
2024-10-11 64.94 65.00 61.50 62.19 42.4M
2024-10-10 71.00 71.00 64.98 66.70 56.0M
2024-10-09 72.00 75.00 68.63 71.00 108.7M
2024-10-08 68.61 68.61 66.53 68.61 29.4M
2024-09-30 60.00 62.37 58.20 62.37 54.1M
2024-09-27 55.00 58.00 54.49 56.70 41.9M
2024-09-26 48.49 53.39 48.36 53.39 35.8M
2024-09-25 48.02 49.79 48.02 48.54 17.4M
2024-09-24 46.30 47.66 45.80 47.64 12.4M
2024-09-23 45.92 46.60 45.73 45.87 4.5M
2024-09-20 46.20 46.38 45.68 46.06 5.6M
2024-09-19 45.85 46.68 45.24 46.19 7.3M
2024-09-18 45.30 45.48 44.50 45.19 4.4M
2024-09-13 45.68 45.86 44.96 45.04 4.9M
2024-09-12 46.82 47.20 45.59 45.68 5.6M
2024-09-11 46.58 46.75 46.24 46.38 3.3M
2024-09-10 46.30 46.86 45.58 46.66 4.9M
2024-09-09 46.15 46.86 45.92 46.26 4.5M
2024-09-06 47.83 47.96 46.46 46.46 6.6M
2024-09-05 47.28 48.05 47.21 47.82 5.6M
2024-09-04 46.80 47.50 46.51 47.21 6.7M
2024-09-03 46.34 47.25 46.08 47.05 6.0M
2024-09-02 47.30 47.73 46.35 46.37 8.1M
2024-08-30 46.15 48.08 46.14 47.60 13.2M
2024-08-29 45.41 46.46 45.41 46.08 6.5M
2024-08-28 45.30 45.86 44.92 45.72 5.6M
2024-08-27 46.22 46.25 45.30 45.59 5.8M
2024-08-26 45.86 46.81 45.84 46.26 6.8M
2024-08-23 44.11 45.96 43.81 45.86 9.8M
2024-08-22 46.26 46.50 45.21 45.23 9.1M
2024-08-21 46.54 47.05 46.20 46.26 7.6M
2024-08-20 48.59 48.72 46.90 46.95 12.3M
2024-08-19 49.48 49.90 48.56 48.62 9.0M
2024-08-16 50.02 50.08 49.44 49.48 5.9M
2024-08-15 49.50 50.30 49.31 49.83 7.0M
2024-08-14 50.22 50.38 49.50 49.52 4.9M
2024-08-13 49.78 50.22 49.58 50.20 6.1M
2024-08-12 49.76 49.98 49.30 49.77 5.1M
2024-08-09 50.90 51.10 49.91 49.91 8.7M
2024-08-08 50.50 51.10 49.80 50.28 9.2M
2024-08-07 50.90 51.56 50.59 50.66 8.4M
2024-08-06 50.57 50.99 50.00 50.96 11.7M
2024-08-05 51.51 52.52 49.89 49.89 19.4M
2024-08-02 53.19 53.85 52.06 52.29 14.6M
2024-08-01 54.05 54.79 53.40 54.03 17.1M
2024-07-31 52.13 54.05 51.90 53.92 16.3M
2024-07-30 51.62 52.48 50.83 52.46 11.1M
2024-07-29 52.90 53.26 51.84 51.85 10.3M
2024-07-26 52.15 53.38 51.85 52.99 13.4M
2024-07-25 51.81 52.78 51.62 52.15 11.3M
2024-07-24 52.69 53.72 52.20 52.34 14.7M
2024-07-23 54.80 55.35 52.73 52.79 17.5M
2024-07-22 54.69 56.16 54.15 55.05 26.2M
2024-07-19 51.76 54.90 51.61 54.09 28.1M
2024-07-18 51.48 52.20 50.42 52.01 16.1M
2024-07-17 52.64 53.55 52.22 52.22 14.5M
2024-07-16 51.10 53.43 50.78 53.05 21.1M
2024-07-15 51.53 52.15 51.08 51.21 8.1M
2024-07-12 51.50 51.99 51.21 51.67 9.5M
2024-07-11 52.01 52.26 51.25 51.82 13.8M
2024-07-10 50.90 51.45 50.70 50.91 11.4M
2024-07-09 48.50 51.46 48.39 51.18 21.7M
2024-07-08 49.65 50.28 48.54 48.76 10.4M
2024-07-05 49.49 49.92 48.53 49.73 11.3M
2024-07-04 50.95 51.15 49.52 49.62 12.6M
2024-07-03 51.70 51.99 50.26 50.95 14.0M
2024-07-02 52.47 52.80 51.52 51.76 10.9M
2024-07-01 52.65 52.82 51.57 52.58 10.9M
2024-06-28 51.45 54.10 51.33 52.60 18.4M
2024-06-27 52.45 52.98 51.67 51.67 11.5M
2024-06-26 51.60 53.37 51.03 52.99 15.6M
2024-06-25 54.04 54.30 51.10 51.60 23.0M
2024-06-24 56.02 56.80 53.95 54.04 18.6M
2024-06-21 57.84 58.11 56.56 57.30 19.5M
2024-06-20 58.41 59.98 58.23 58.60 24.0M
2024-06-19 59.39 59.39 58.12 58.70 17.0M
2024-06-18 59.00 59.99 58.67 59.12 22.2M
2024-06-17 57.70 59.50 57.50 59.01 22.6M
2024-06-14 58.10 58.14 57.15 57.95 19.3M
2024-06-13 58.58 59.35 58.37 58.53 26.1M
2024-06-12 58.45 59.10 58.20 58.37 24.2M
2024-06-11 55.38 59.50 55.10 59.01 37.4M
2024-06-07 57.12 57.73 55.40 55.77 20.3M
2024-06-06 58.32 58.59 56.78 56.93 26.7M
2024-06-05 55.70 59.30 55.51 57.86 38.6M
2024-06-04 55.89 55.89 54.90 55.68 12.8M
2024-06-03 55.36 56.28 55.12 55.93 15.8M
2024-05-31 55.47 56.11 55.30 55.36 13.7M
2024-05-30 54.58 56.38 54.04 55.68 17.7M
2024-05-29 54.19 55.35 54.02 54.76 10.6M
2024-05-28 55.00 56.68 54.51 55.09 20.8M
2024-05-27 54.15 54.98 52.70 54.94 16.5M
2024-05-24 56.10 56.36 53.74 53.83 19.7M
2024-05-23 57.49 57.54 56.08 56.10 13.1M
2024-05-22 57.09 57.63 56.56 57.50 12.7M
2024-05-21 58.00 58.06 57.02 57.10 11.9M
2024-05-20 57.71 58.84 57.35 58.17 16.5M
2024-05-17 56.68 58.15 55.91 57.71 21.0M
2024-05-16 56.98 59.14 55.81 57.17 25.9M
2024-05-15 57.29 57.45 56.61 56.66 11.7M
2024-05-14 57.98 58.84 57.16 57.50 12.7M
2024-05-13 58.64 59.28 57.68 57.81 16.1M
2024-05-10 60.00 60.19 58.68 59.42 18.0M
2024-05-09 56.67 60.95 56.60 60.25 33.8M
2024-05-08 58.71 58.79 56.35 56.68 16.6M
2024-05-07 59.25 59.58 58.30 58.61 13.1M
2024-05-06 59.50 60.44 59.10 59.22 15.0M
2024-04-30 59.78 59.85 57.80 58.50 15.8M
2024-04-29 57.50 60.28 57.40 59.78 22.9M
2024-04-26 55.20 58.28 55.00 57.88 35.6M
2024-04-25 60.10 60.74 59.56 59.63 10.9M
2024-04-24 59.56 60.87 59.36 60.60 13.0M
2024-04-23 60.45 60.70 59.27 59.47 9.1M
2024-04-22 58.87 60.64 57.38 60.07 13.0M
2024-04-19 60.11 60.75 59.36 59.78 13.0M
2024-04-18 61.80 61.88 60.30 60.76 19.3M
2024-04-17 59.19 62.55 59.19 62.35 22.8M
2024-04-16 59.80 60.82 58.66 58.75 14.4M
2024-04-15 59.25 61.75 58.68 60.53 18.7M
2024-04-12 59.68 60.40 58.95 59.18 12.3M
2024-04-11 59.16 60.77 59.02 59.36 13.2M
2024-04-10 62.15 62.15 58.95 59.35 16.9M
2024-04-09 61.66 62.66 61.05 62.26 9.8M
2024-04-08 63.59 63.59 61.66 61.66 11.8M
2024-04-03 64.00 64.78 62.93 63.59 12.9M
2024-04-02 65.45 65.55 63.85 64.35 12.9M
2024-04-01 65.03 65.51 64.45 65.36 16.3M
2024-03-29 65.31 65.44 64.00 64.90 14.8M
2024-03-28 61.29 67.30 61.17 65.56 33.6M
2024-03-27 64.29 64.47 61.28 61.33 17.8M
2024-03-26 64.92 65.55 63.59 64.28 16.5M
2024-03-25 66.88 67.30 64.98 64.99 17.3M
2024-03-22 68.81 69.20 67.01 67.04 20.2M
2024-03-21 70.50 71.24 68.70 68.72 22.4M
2024-03-20 69.80 70.74 69.16 70.08 14.7M
2024-03-19 70.67 72.01 70.00 70.00 21.5M
2024-03-18 69.41 71.08 69.41 70.95 23.4M
2024-03-15 68.62 69.40 67.63 69.32 17.9M
2024-03-14 69.50 70.32 67.63 68.72 28.0M
2024-03-13 72.00 72.48 70.19 70.56 25.7M
2024-03-12 70.99 73.58 70.52 71.71 33.3M
2024-03-11 69.90 71.13 69.48 70.95 25.2M
2024-03-08 70.28 71.56 69.39 71.15 29.1M
2024-03-07 72.00 72.78 69.39 69.79 32.1M
2024-03-06 71.99 73.50 70.70 71.80 31.1M
2024-03-05 73.17 75.36 72.16 72.97 42.1M
2024-03-04 75.00 76.21 73.36 74.47 60.0M
2024-03-01 74.10 77.65 73.26 76.27 89.8M
2024-02-29 65.00 71.59 64.93 71.59 60.1M
2024-02-28 68.84 71.49 65.06 65.08 60.3M
2024-02-27 59.90 66.41 59.27 66.41 27.4M
2024-02-26 59.34 61.57 58.58 60.37 23.5M
2024-02-23 58.71 59.26 57.93 59.06 14.9M
2024-02-22 57.36 59.33 57.32 58.49 17.4M
2024-02-21 55.59 58.38 55.32 57.26 20.2M
2024-02-20 55.83 56.51 54.71 56.08 12.4M
2024-02-19 56.80 57.15 55.00 56.04 17.3M
2024-02-08 53.30 55.53 53.03 54.99 18.3M
2024-02-07 52.26 53.87 51.90 52.67 17.5M
2024-02-06 47.99 52.53 47.93 52.26 17.6M
2024-02-05 49.50 50.10 46.30 48.41 15.7M
2024-02-02 52.90 53.27 48.80 50.20 14.6M
2024-02-01 52.29 54.30 51.68 52.97 11.9M
2024-01-31 53.45 55.05 52.30 52.32 12.7M
2024-01-30 55.60 56.00 53.58 53.73 11.4M
2024-01-29 58.06 59.09 56.22 56.22 8.9M
2024-01-26 58.49 58.75 57.92 58.19 10.4M
2024-01-25 57.55 59.04 56.77 58.96 15.6M
2024-01-24 58.00 58.15 55.27 57.56 12.2M
2024-01-23 56.23 58.03 55.63 57.80 12.0M
2024-01-22 58.30 58.30 55.91 56.23 10.1M
2024-01-19 58.40 59.48 58.12 58.18 9.0M
2024-01-18 56.85 58.89 56.25 58.70 14.6M
2024-01-17 59.05 59.09 57.11 57.11 9.2M
2024-01-16 58.90 59.30 58.10 59.11 8.6M
2024-01-15 59.20 59.98 58.32 58.92 7.7M
2024-01-12 60.35 60.68 59.40 59.49 8.8M
2024-01-11 59.20 60.90 58.75 60.63 11.1M
2024-01-10 59.70 60.30 58.44 59.21 8.8M
2024-01-09 60.07 60.96 59.43 59.80 8.5M
2024-01-08 61.54 61.66 59.59 59.60 10.1M
2024-01-05 62.31 63.65 61.23 61.60 8.7M
2024-01-04 64.27 64.27 61.10 62.37 11.1M
2024-01-03 66.00 66.01 63.51 64.28 12.0M
2024-01-02 67.44 67.44 66.06 66.06 8.6M