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
2025-09-29 87.52 88.79 85.29 87.40 48.3M
2025-09-26 86.00 92.40 86.00 89.00 85.2M
2025-09-25 81.16 85.32 80.81 84.00 43.8M
2025-09-24 78.78 82.00 78.41 81.79 41.0M
2025-09-23 80.07 80.18 77.46 79.26 25.2M
2025-09-22 79.25 80.80 78.90 80.18 21.8M
2025-09-19 78.66 81.30 78.66 79.45 31.6M
2025-09-18 77.67 81.49 77.61 78.66 42.4M
2025-09-17 78.00 78.89 76.93 77.67 21.2M
2025-09-16 78.00 79.22 77.72 78.43 19.0M
2025-09-15 80.00 80.68 78.38 78.64 27.6M
2025-09-12 77.60 79.21 77.01 78.33 28.0M
2025-09-11 75.00 77.68 74.21 77.60 28.8M
2025-09-10 74.91 76.85 74.68 75.38 26.8M
2025-09-09 74.77 74.77 73.24 73.70 15.6M
2025-09-08 74.78 75.39 74.00 75.12 17.1M
2025-09-05 73.00 74.76 72.01 74.61 23.0M
2025-09-04 76.00 77.28 71.85 72.98 34.0M
2025-09-03 77.88 79.25 75.38 75.85 30.1M
2025-09-02 81.87 82.09 77.06 77.55 43.4M
2025-09-01 82.25 83.66 80.88 82.21 34.3M
2025-08-29 83.00 83.00 80.61 81.57 36.8M
2025-08-28 82.01 83.78 80.80 83.52 53.9M
2025-08-27 81.12 86.00 80.80 81.93 65.3M
2025-08-26 81.00 81.90 80.02 81.13 28.2M
2025-08-25 83.68 84.50 80.21 81.89 54.7M
2025-08-22 80.70 84.48 80.70 82.68 44.5M
2025-08-21 82.02 83.88 80.12 80.45 31.0M
2025-08-20 82.04 82.20 79.11 81.86 34.7M
2025-08-19 83.00 86.77 81.97 82.20 59.2M
2025-08-18 78.00 83.19 77.78 80.84 41.7M
2025-08-15 73.45 77.98 73.41 77.42 35.9M
2025-08-14 74.92 76.20 73.44 73.57 27.9M
2025-08-13 74.79 75.67 74.38 75.25 23.2M
2025-08-12 75.10 75.97 73.58 74.59 25.7M
2025-08-11 76.22 76.23 74.91 75.07 25.3M
2025-08-08 76.69 77.60 75.62 76.20 25.9M
2025-08-07 77.51 78.47 76.27 76.70 40.0M
2025-08-06 74.82 78.00 74.11 76.90 41.8M
2025-08-05 73.33 75.49 73.20 73.98 33.4M
2025-08-04 71.64 74.00 71.61 73.98 29.1M
2025-08-01 69.55 73.57 69.54 72.12 38.3M
2025-07-31 70.68 71.60 69.28 69.54 22.2M
2025-07-30 73.01 73.09 70.92 71.58 27.5M
2025-07-29 68.30 73.50 68.18 73.20 51.7M
2025-07-28 68.69 69.25 68.22 68.48 11.2M
2025-07-25 68.00 68.59 67.60 68.49 12.2M
2025-07-24 67.40 68.50 67.26 67.98 11.4M
2025-07-23 66.91 68.24 66.84 67.40 13.3M
2025-07-22 67.56 67.83 66.70 67.26 10.8M
2025-07-21 67.33 68.00 67.23 67.57 8.9M
2025-07-18 67.91 68.19 67.22 67.65 10.7M
2025-07-17 66.25 67.97 65.89 67.90 17.9M
2025-07-16 66.10 67.79 66.00 66.37 13.2M
2025-07-15 66.49 67.25 65.70 66.09 11.8M
2025-07-14 66.02 66.79 65.90 66.62 11.2M
2025-07-11 65.82 66.42 65.44 66.11 11.6M
2025-07-10 65.18 66.08 65.00 65.82 11.7M
2025-07-09 65.23 65.72 65.08 65.19 7.7M
2025-07-08 64.24 65.60 64.24 65.50 13.0M
2025-07-07 64.72 64.95 64.01 64.24 7.2M
2025-07-04 64.85 65.28 64.40 64.73 9.1M
2025-07-03 64.71 65.20 64.50 64.78 7.8M
2025-07-02 65.33 65.33 64.55 64.91 9.5M
2025-07-01 65.60 66.20 65.15 65.52 13.2M
2025-06-30 64.10 66.42 64.10 65.86 23.6M
2025-06-27 64.09 64.53 63.65 63.87 11.9M
2025-06-26 64.40 64.55 63.69 63.69 11.9M
2025-06-25 63.16 65.33 63.06 64.50 19.2M
2025-06-24 62.65 63.33 62.52 63.25 12.9M
2025-06-23 61.66 62.96 61.52 62.65 8.1M
2025-06-20 62.13 62.46 61.76 61.90 5.1M
2025-06-19 62.90 63.04 61.95 62.17 8.5M
2025-06-18 62.45 63.08 62.33 62.90 7.1M
2025-06-17 62.60 62.70 62.07 62.52 5.6M
2025-06-16 61.99 62.93 61.95 62.67 7.2M
2025-06-13 62.93 62.99 61.89 61.97 9.4M
2025-06-12 63.00 63.20 62.84 62.91 6.5M
2025-06-11 63.20 63.65 63.11 63.19 6.9M
2025-06-10 64.54 64.54 62.84 63.19 13.6M
2025-06-09 64.45 64.85 64.23 64.54 7.6M
2025-06-06 65.01 65.73 64.38 64.45 8.7M
2025-06-05 64.50 65.10 64.06 64.84 10.4M
2025-06-04 64.20 64.50 64.04 64.25 6.8M
2025-06-03 63.40 64.44 63.17 64.24 8.1M
2025-05-30 63.97 64.25 63.00 63.97 8.9M
2025-05-29 63.76 64.50 63.50 64.00 11.3M
2025-05-28 64.21 64.41 63.22 63.40 6.1M
2025-05-27 64.42 65.07 63.89 64.15 6.8M
2025-05-26 63.31 64.50 63.10 64.46 9.3M
2025-05-23 64.50 64.73 63.03 63.08 10.3M
2025-05-22 64.09 65.45 64.06 64.57 10.6M
2025-05-21 64.62 64.95 64.32 64.39 5.9M
2025-05-20 64.70 64.97 64.31 64.63 6.6M
2025-05-19 64.02 64.91 63.83 64.68 8.8M
2025-05-16 64.20 64.82 63.76 64.35 10.0M
2025-05-15 66.09 66.09 64.31 64.31 11.8M
2025-05-14 66.11 66.44 65.70 66.15 10.2M
2025-05-13 67.10 67.14 66.03 66.11 14.3M
2025-05-12 65.20 67.65 65.20 67.05 23.2M
2025-05-09 66.18 66.18 64.72 64.84 12.1M
2025-05-08 65.72 66.47 65.30 66.18 12.6M
2025-05-07 66.42 66.80 65.38 65.82 16.3M
2025-05-06 64.30 65.80 64.20 65.80 17.3M
2025-04-30 64.30 64.97 63.90 63.98 16.5M
2025-04-29 63.51 64.76 62.83 64.39 19.5M
2025-04-28 65.97 66.33 65.16 65.45 10.3M
2025-04-25 65.70 66.33 65.00 65.94 12.5M
2025-04-24 66.80 67.33 65.27 65.45 17.8M
2025-04-23 67.80 68.11 66.53 66.70 22.3M
2025-04-22 68.00 68.91 67.51 67.68 16.9M
2025-04-21 67.70 68.50 67.29 68.25 15.1M
2025-04-18 68.16 68.47 66.88 67.57 19.5M
2025-04-17 68.86 69.99 68.44 68.47 24.3M
2025-04-16 69.09 69.80 68.01 69.09 20.6M
2025-04-15 70.44 70.74 68.45 69.39 26.7M
2025-04-14 72.15 72.15 70.30 70.59 37.2M
2025-04-11 68.80 73.18 68.70 71.70 73.0M
2025-04-10 69.49 70.99 68.10 69.31 67.4M
2025-04-09 62.00 69.06 61.37 69.06 58.9M
2025-04-08 63.99 64.70 61.41 62.78 25.3M
2025-04-07 64.50 67.45 61.07 63.11 39.9M
2025-04-03 66.88 69.20 66.81 67.86 18.6M
2025-04-02 66.20 69.00 65.90 67.53 18.1M
2025-04-01 66.00 67.48 65.75 66.32 14.4M
2025-03-31 66.03 66.63 64.91 65.74 14.5M
2025-03-28 68.00 68.01 66.15 66.67 16.7M
2025-03-27 68.50 69.68 67.75 68.10 19.3M
2025-03-26 67.80 69.87 67.50 69.07 22.6M
2025-03-25 66.03 69.18 65.55 68.39 35.4M
2025-03-24 66.02 66.56 64.56 66.10 19.3M
2025-03-21 68.12 69.40 66.00 66.20 29.0M
2025-03-20 67.84 71.00 67.65 68.72 36.6M
2025-03-19 68.45 69.27 67.66 67.91 20.1M
2025-03-18 68.80 70.66 68.70 68.95 24.7M
2025-03-17 69.66 69.80 68.34 68.66 25.4M
2025-03-14 69.06 70.25 68.92 69.90 27.5M
2025-03-13 71.10 71.28 68.80 69.30 33.0M
2025-03-12 71.65 72.20 70.66 70.70 36.4M
2025-03-11 69.11 73.00 68.88 71.58 46.2M
2025-03-10 69.82 71.28 69.25 70.57 43.0M
2025-03-07 69.50 72.23 69.18 69.58 61.1M
2025-03-06 69.26 70.50 68.65 69.97 57.6M
2025-03-05 70.06 70.88 68.20 68.70 91.6M
2025-03-04 61.39 67.98 61.28 67.98 51.1M
2025-03-03 61.67 63.11 61.14 61.80 16.3M
2025-02-28 64.22 64.45 61.58 61.65 28.2M
2025-02-27 66.31 66.50 63.56 64.83 27.3M
2025-02-26 64.83 66.36 63.84 65.95 30.2M
2025-02-25 64.30 65.93 64.08 64.74 20.7M
2025-02-24 66.00 66.25 64.78 65.30 26.1M
2025-02-21 63.82 66.15 63.50 65.93 40.0M
2025-02-20 64.08 64.14 62.90 63.56 15.6M
2025-02-19 62.22 64.13 62.20 64.11 21.9M
2025-02-18 65.00 65.27 61.67 62.23 28.3M
2025-02-17 64.78 66.52 64.77 65.26 20.4M
2025-02-14 63.53 65.21 62.94 64.71 19.7M
2025-02-13 65.27 65.48 63.63 63.68 19.7M
2025-02-12 63.60 65.88 63.23 65.63 28.2M
2025-02-11 63.70 64.99 63.03 63.83 21.4M
2025-02-10 63.63 64.50 63.22 63.99 22.7M
2025-02-07 62.18 64.64 61.67 63.27 33.8M
2025-02-06 60.40 62.21 60.24 62.16 24.2M
2025-02-05 60.01 61.18 59.60 60.80 19.9M
2025-01-27 60.20 60.38 59.09 59.12 12.0M
2025-01-24 59.21 59.88 59.00 59.82 11.8M
2025-01-23 60.41 61.26 59.20 59.22 15.5M
2025-01-22 60.00 60.45 59.50 59.68 12.0M
2025-01-21 60.50 60.60 59.60 60.41 12.4M
2025-01-20 61.07 61.38 60.11 60.17 14.4M
2025-01-17 58.81 61.52 58.72 60.86 23.3M
2025-01-16 59.40 60.47 58.55 59.22 14.3M
2025-01-15 59.87 60.15 58.81 58.95 14.6M
2025-01-14 57.92 59.95 56.50 59.87 24.6M
2025-01-13 58.00 58.95 57.48 57.95 10.2M
2025-01-10 59.99 61.00 58.55 58.61 13.5M
2025-01-09 59.20 60.86 58.98 60.08 14.4M
2025-01-08 60.00 60.10 57.36 59.40 16.3M
2025-01-07 59.17 60.52 58.91 60.36 12.3M
2025-01-06 59.43 59.95 58.59 58.90 10.5M
2025-01-03 60.81 61.18 59.30 59.43 15.5M
2025-01-02 64.04 64.13 60.10 60.81 24.4M