紫光股份

000938
🏛️ 中国 →
29.93
最后更新: 2025-09-26
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 29.30 29.87 29.22 29.87 13,770.0K
09:35 29.87 30.18 29.80 30.13 10,230.1K
09:40 30.13 30.13 29.79 29.81 5,100.8K
09:45 29.81 29.81 29.56 29.70 5,087.3K
09:50 29.68 29.72 29.52 29.59 3,646.7K
09:55 29.59 29.76 29.49 29.76 2,663.4K
10:00 29.75 29.87 29.71 29.76 2,253.2K
10:05 29.75 29.83 29.64 29.64 1,905.1K
10:10 29.65 29.66 29.55 29.55 2,126.2K
10:15 29.57 29.75 29.52 29.73 1,523.9K
10:20 29.70 30.13 29.70 30.09 4,688.4K
10:25 30.10 30.13 29.88 29.96 4,596.2K
10:30 29.96 30.10 29.90 30.00 3,465.4K
10:35 30.01 30.10 29.93 30.02 2,422.3K
10:40 30.04 30.04 29.82 29.90 1,732.1K
10:45 29.89 29.96 29.84 29.93 984.0K
10:50 29.93 30.14 29.91 30.12 3,119.7K
10:55 30.16 30.22 30.13 30.18 5,322.4K
11:00 30.19 30.28 30.17 30.19 3,931.3K
11:05 30.19 30.30 30.17 30.24 3,026.0K
11:10 30.24 30.33 30.22 30.33 3,660.7K
11:15 30.33 30.45 30.31 30.45 3,998.0K
11:20 30.46 30.57 30.46 30.52 5,551.6K
11:25 30.53 30.99 30.53 30.95 11,381.6K
11:30 30.95 30.95 30.95 30.95 63.2K
13:00 31.05 31.19 30.61 30.63 14,125.4K
13:05 30.63 30.68 30.53 30.59 3,715.2K
13:10 30.58 30.61 30.43 30.45 2,955.3K
13:15 30.46 30.51 30.43 30.45 2,053.3K
13:20 30.45 30.52 30.38 30.52 2,869.1K
13:25 30.53 30.56 30.46 30.52 1,552.9K
13:30 30.52 30.66 30.47 30.55 1,770.5K
13:35 30.54 30.60 30.49 30.52 1,215.9K
13:40 30.52 30.71 30.51 30.71 1,800.5K
13:45 30.70 30.73 30.61 30.62 1,390.7K
13:50 30.61 30.64 30.56 30.61 1,863.7K
13:55 30.61 30.62 30.45 30.47 1,281.6K
14:00 30.47 30.58 30.47 30.50 1,250.6K
14:05 30.50 30.53 30.47 30.47 982.7K
14:10 30.47 30.55 30.44 30.51 1,309.9K
14:15 30.50 30.56 30.49 30.51 1,623.3K
14:20 30.51 30.53 30.44 30.51 1,266.5K
14:25 30.51 30.53 30.44 30.48 1,618.6K
14:30 30.48 30.55 30.47 30.52 2,103.6K
14:35 30.52 30.55 30.49 30.54 1,688.4K
14:40 30.53 30.55 30.47 30.48 1,807.2K
14:45 30.48 30.52 30.47 30.51 3,675.8K
14:50 30.52 30.52 30.46 30.50 3,416.5K
14:55 30.49 30.50 30.48 30.49 1,736.2K
15:40 30.50 30.50 30.50 30.50 2,001.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31.11 31.31 29.93 29.93 163.4M
2025-09-25 30.50 32.16 30.30 31.51 195.8M
2025-09-24 29.34 31.21 29.16 30.50 167.3M
2025-09-23 30.79 30.95 28.68 29.44 169.2M
2025-09-22 30.64 30.77 29.88 30.47 144.4M
2025-09-19 31.29 31.49 30.01 30.15 157.6M
2025-09-18 29.48 31.88 29.42 30.94 310.8M
2025-09-17 29.25 29.73 28.92 29.41 116.6M
2025-09-16 28.77 29.86 28.62 29.64 165.8M
2025-09-15 29.27 29.32 28.66 28.76 121.8M
2025-09-12 28.35 30.21 28.19 29.28 216.3M
2025-09-11 26.65 28.78 26.36 28.67 219.2M
2025-09-10 26.46 27.03 26.35 26.51 80.3M
2025-09-09 27.51 27.51 26.28 26.35 134.3M
2025-09-08 28.13 28.38 27.32 27.80 117.2M
2025-09-05 27.80 28.37 26.90 28.13 161.4M
2025-09-04 28.91 29.00 27.08 27.66 230.4M
2025-09-03 27.60 30.15 27.38 28.66 315.5M
2025-09-02 28.99 29.00 27.21 27.41 151.8M
2025-09-01 29.81 30.00 28.46 29.09 241.5M
2025-08-29 28.20 28.24 27.63 27.90 87.7M
2025-08-28 27.25 28.39 27.25 28.39 133.6M
2025-08-27 28.41 28.77 27.40 27.47 152.4M
2025-08-26 28.41 28.96 28.20 28.25 108.1M
2025-08-25 29.05 29.21 28.06 28.62 173.0M
2025-08-22 27.49 28.73 27.20 28.50 183.6M
2025-08-21 27.76 28.50 27.06 27.25 156.6M
2025-08-20 26.10 28.17 25.85 27.71 183.5M
2025-08-19 26.61 26.62 26.12 26.20 82.4M
2025-08-18 25.60 26.82 25.56 26.46 133.8M
2025-08-15 25.00 25.49 24.94 25.40 65.5M
2025-08-14 25.30 25.76 25.00 25.12 84.9M
2025-08-13 24.99 25.58 24.88 25.33 94.8M
2025-08-12 24.76 25.08 24.57 24.98 58.8M
2025-08-11 24.30 24.83 24.28 24.80 54.7M
2025-08-08 24.75 24.75 24.29 24.31 45.7M
2025-08-07 24.90 25.15 24.56 24.75 44.4M
2025-08-06 24.42 24.91 24.35 24.90 55.9M
2025-08-05 24.55 24.69 24.31 24.51 46.8M
2025-08-04 24.23 24.55 24.21 24.54 29.4M
2025-08-01 24.90 24.95 24.20 24.50 63.2M
2025-07-31 24.67 25.44 24.62 24.73 92.3M
2025-07-30 24.96 25.10 24.58 24.75 49.9M
2025-07-29 24.77 25.15 24.43 25.10 58.2M
2025-07-28 25.19 25.19 24.72 24.84 38.5M
2025-07-25 24.93 25.10 24.74 25.04 50.9M
2025-07-24 24.49 24.88 24.46 24.88 43.9M
2025-07-23 24.56 24.75 24.41 24.45 39.5M
2025-07-22 24.68 24.82 24.52 24.59 38.9M
2025-07-21 24.77 24.78 24.49 24.72 47.0M
2025-07-18 25.03 25.17 24.75 24.85 45.7M
2025-07-17 24.61 25.10 24.52 25.02 54.2M
2025-07-16 24.96 25.14 24.60 24.67 61.4M
2025-07-15 24.15 25.11 24.08 24.85 98.1M
2025-07-14 24.33 24.65 24.15 24.15 52.2M
2025-07-11 24.08 24.40 23.88 24.24 46.7M
2025-07-10 24.00 24.14 23.90 24.03 28.9M
2025-07-09 24.18 24.27 23.91 23.98 36.6M
2025-07-08 23.41 24.25 23.41 24.16 72.1M
2025-07-07 23.60 23.62 23.34 23.38 23.8M
2025-07-04 23.82 23.99 23.63 23.65 31.7M
2025-07-03 23.50 23.95 23.44 23.89 37.7M
2025-07-02 23.76 23.85 23.37 23.50 29.8M
2025-07-01 23.98 23.99 23.62 23.85 31.9M
2025-06-30 23.68 24.05 23.67 23.99 38.8M
2025-06-27 23.60 23.87 23.49 23.66 40.7M
2025-06-26 23.76 23.94 23.56 23.57 41.4M
2025-06-25 23.38 23.72 23.27 23.71 48.7M
2025-06-24 22.89 23.38 22.87 23.32 40.2M
2025-06-23 22.51 22.88 22.35 22.80 24.5M
2025-06-20 22.82 22.93 22.46 22.71 34.1M
2025-06-19 23.00 23.20 22.72 22.81 29.0M
2025-06-18 23.01 23.21 22.85 23.10 28.2M
2025-06-17 23.36 23.41 23.00 23.09 29.8M
2025-06-16 23.09 23.53 23.00 23.29 30.3M
2025-06-13 23.81 23.85 23.13 23.22 65.2M
2025-06-12 24.00 24.19 23.87 23.92 33.5M
2025-06-11 24.08 24.37 24.00 24.11 31.7M
2025-06-10 24.85 24.98 23.95 24.11 51.3M
2025-06-09 24.78 24.92 24.61 24.84 33.2M
2025-06-06 24.74 24.80 24.51 24.74 30.2M
2025-06-05 24.20 24.77 24.19 24.74 58.5M
2025-06-04 23.93 24.28 23.92 24.17 28.9M
2025-06-03 23.93 24.15 23.81 23.87 28.9M
2025-05-30 24.30 24.33 23.95 24.03 26.0M
2025-05-29 23.89 24.43 23.87 24.40 40.5M
2025-05-28 24.00 24.10 23.69 23.76 21.7M
2025-05-27 24.24 24.43 23.93 23.98 25.0M
2025-05-26 23.81 24.41 23.81 24.28 35.6M
2025-05-23 24.08 24.23 23.67 23.70 34.7M
2025-05-22 24.23 24.50 24.10 24.11 23.1M
2025-05-21 24.59 24.69 24.31 24.35 26.5M
2025-05-20 24.37 24.57 24.21 24.51 24.5M
2025-05-19 24.45 24.52 24.13 24.37 24.8M
2025-05-16 24.50 24.73 24.33 24.52 29.9M
2025-05-15 25.54 25.54 24.60 24.60 52.9M
2025-05-14 25.53 25.78 25.28 25.54 36.9M
2025-05-13 26.00 26.02 25.39 25.45 35.0M
2025-05-12 25.45 25.70 25.40 25.70 34.2M
2025-05-09 25.70 25.71 25.16 25.20 30.7M
2025-05-08 25.60 25.92 25.51 25.72 34.7M
2025-05-07 26.11 26.18 25.40 25.64 43.7M
2025-05-06 25.37 25.80 25.30 25.76 46.3M
2025-04-30 24.52 25.34 24.41 25.14 51.2M
2025-04-29 24.00 24.50 23.62 24.43 60.3M
2025-04-28 25.28 25.56 24.87 24.93 31.3M
2025-04-25 24.99 25.45 24.90 25.20 32.0M
2025-04-24 25.46 25.46 24.86 24.97 31.8M
2025-04-23 25.28 25.65 25.15 25.39 43.9M
2025-04-22 25.45 25.46 24.90 25.08 39.4M
2025-04-21 24.91 25.58 24.85 25.57 39.5M
2025-04-18 24.91 25.16 24.77 25.05 27.4M
2025-04-17 24.86 25.45 24.83 24.94 36.1M
2025-04-16 25.38 25.40 24.78 25.09 50.4M
2025-04-15 25.60 25.88 25.34 25.71 32.4M
2025-04-14 26.12 26.26 25.59 25.70 47.3M
2025-04-11 25.05 26.00 25.05 25.69 67.7M
2025-04-10 25.30 26.66 25.30 25.66 91.7M
2025-04-09 23.30 24.94 22.71 24.78 85.9M
2025-04-08 24.41 24.86 23.11 23.97 93.5M
2025-04-07 25.23 25.65 24.47 24.47 71.3M
2025-04-03 27.49 27.99 27.01 27.19 52.1M
2025-04-02 27.52 28.47 27.41 27.90 63.4M
2025-04-01 27.48 27.91 27.30 27.34 37.3M
2025-03-31 27.21 27.56 26.68 27.42 49.1M
2025-03-28 27.08 27.83 27.08 27.48 41.9M
2025-03-27 27.05 27.60 27.00 27.24 39.8M
2025-03-26 27.17 27.45 27.10 27.14 35.0M
2025-03-25 27.70 27.80 27.06 27.17 40.5M
2025-03-24 27.57 27.94 27.01 27.77 52.5M
2025-03-21 28.39 28.55 27.38 27.53 85.5M
2025-03-20 28.90 29.27 28.62 28.69 48.1M
2025-03-19 29.30 29.39 28.85 28.99 47.2M
2025-03-18 29.54 30.10 29.39 29.50 63.9M
2025-03-17 29.54 29.63 29.17 29.33 53.3M
2025-03-14 28.51 29.60 28.40 29.54 80.7M
2025-03-13 29.46 29.53 28.28 28.49 84.5M
2025-03-12 29.38 30.36 29.16 29.63 92.0M
2025-03-11 28.80 29.27 28.69 29.15 59.6M
2025-03-10 29.50 29.80 28.95 29.36 72.3M
2025-03-07 30.42 30.55 29.56 29.83 95.3M
2025-03-06 30.10 31.15 29.81 30.72 129.6M
2025-03-05 29.50 29.84 28.93 29.50 99.1M
2025-03-04 28.67 29.63 28.67 29.39 91.2M
2025-03-03 29.79 29.90 28.50 29.20 98.1M
2025-02-28 30.98 31.37 29.48 29.56 136.2M
2025-02-27 33.14 33.14 31.12 31.67 150.4M
2025-02-26 33.15 33.27 32.18 32.97 138.9M
2025-02-25 32.10 34.35 31.88 33.12 189.2M
2025-02-24 33.03 34.00 32.55 33.00 245.3M
2025-02-21 30.60 32.42 30.50 32.42 241.6M
2025-02-20 29.65 29.98 28.91 29.47 111.4M
2025-02-19 29.19 30.64 29.04 29.89 137.7M
2025-02-18 30.52 30.86 29.01 29.19 186.8M
2025-02-17 31.01 32.50 30.50 30.99 252.8M
2025-02-14 28.59 31.14 28.30 30.39 252.2M
2025-02-13 29.22 29.69 28.08 28.58 168.9M
2025-02-12 28.61 29.48 28.56 29.21 140.6M
2025-02-11 28.23 29.30 28.16 28.50 135.7M
2025-02-10 28.95 29.50 28.37 28.50 178.5M
2025-02-07 27.42 28.88 27.15 28.24 185.2M
2025-02-06 26.18 27.52 26.00 27.40 120.3M
2025-02-05 25.70 26.43 25.48 26.19 105.3M
2025-01-27 26.99 27.11 25.15 25.18 106.6M
2025-01-24 26.00 26.86 25.94 26.82 88.2M
2025-01-23 27.06 27.20 26.04 26.04 105.8M
2025-01-22 26.22 26.90 26.17 26.64 109.5M
2025-01-21 25.80 26.54 25.63 26.44 116.8M
2025-01-20 25.56 25.95 25.31 25.61 77.2M
2025-01-17 25.11 25.78 24.96 25.42 86.7M
2025-01-16 25.40 25.79 24.80 25.19 81.2M
2025-01-15 25.30 25.65 25.07 25.20 75.0M
2025-01-14 24.36 25.45 23.80 25.43 118.7M
2025-01-13 24.19 24.51 23.81 24.01 79.8M
2025-01-10 25.42 25.53 24.68 24.68 114.3M
2025-01-09 24.61 26.14 24.55 25.74 137.6M
2025-01-08 25.10 25.10 23.91 24.78 103.2M
2025-01-07 24.71 25.55 24.42 25.41 94.0M
2025-01-06 24.65 25.77 24.35 24.61 96.5M
2025-01-03 26.04 26.10 24.60 24.64 93.7M
2025-01-02 27.50 27.82 25.67 26.01 140.2M