紫光股份 (000938) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-05	27.31	27.87	0.15	0.54%	26.67	29.09	2266742	635600	7.93%
2026-06-04	27.54	27.72	-0.50	-1.77%	27.21	28.18	1255174	348442	4.39%
2026-06-03	28.67	28.22	0.01	0.04%	27.87	29.88	2165744	626622	7.57%
2026-06-02	28.29	28.21	0.37	1.33%	27.65	28.69	1501290	423314	5.25%
2026-06-01	29.11	27.84	-0.80	-2.79%	27.65	29.89	1803936	515739	6.31%
2026-05-29	30.03	28.64	-0.28	-0.97%	27.45	30.49	2556330	735695	8.94%
2026-05-28	27.99	28.92	0.90	3.21%	27.16	29.11	1690696	475127	5.91%
2026-05-27	28.78	28.02	-0.88	-3.04%	27.78	29.44	1523572	434724	5.33%
2026-05-26	30.50	28.90	-2.14	-6.89%	28.19	30.50	2102811	608294	7.35%
2026-05-25	30.51	31.04	1.18	3.95%	30.02	31.82	1782692	550011	6.23%
2026-05-22	29.62	29.86	0.61	2.09%	29.11	29.99	1534325	453927	5.36%
2026-05-21	32.67	29.25	-2.96	-9.19%	29.05	32.93	2559573	789469	8.95%
2026-05-20	32.29	32.21	-0.28	-0.86%	31.92	33.08	1369238	441425	4.79%
2026-05-19	31.63	32.49	0.66	2.07%	30.51	32.58	2022812	638116	7.07%
2026-05-18	31.90	31.83	-0.08	-0.25%	31.20	32.62	1625408	519404	5.68%
2026-05-15	32.30	31.91	-0.23	-0.72%	31.66	33.96	2739082	896737	9.58%
2026-05-14	33.88	32.14	-0.77	-2.34%	31.46	34.49	2334916	761027	8.16%
2026-05-13	30.60	32.91	2.22	7.23%	30.35	33.16	2372601	756834	8.30%
2026-05-12	32.19	30.69	-1.00	-3.16%	30.53	32.30	2179695	678240	7.62%
2026-05-11	33.78	31.69	-1.48	-4.46%	31.56	33.93	2827691	913589	9.89%
2026-05-08	32.39	33.17	0.24	0.73%	31.67	33.59	2127988	697422	7.44%
2026-05-07	32.08	32.93	1.08	3.39%	31.35	33.13	2348991	759048	8.21%
2026-05-06	32.47	31.85	-0.14	-0.44%	31.80	33.06	2443765	790613	8.54%
2026-04-30	32.66	31.99	-0.43	-1.33%	30.74	32.76	2108095	669506	7.37%
2026-04-29	32.50	32.42	0.84	2.66%	31.89	33.62	2553923	833413	8.93%
2026-04-28	31.85	31.58	-0.61	-1.89%	31.00	32.28	1414522	445218	4.95%
2026-04-27	31.98	32.19	0.87	2.78%	31.25	32.86	2285514	734956	7.99%
2026-04-24	30.88	31.32	0.12	0.38%	30.41	32.15	2478486	773703	8.67%
2026-04-23	30.52	31.20	1.28	4.28%	30.10	31.81	3196701	991021	11.18%
2026-04-22	27.52	29.92	2.31	8.37%	27.45	30.37	3231354	957035	11.30%
2026-04-21	28.08	27.61	-0.80	-2.82%	27.30	28.21	940908	259171	3.29%
2026-04-20	27.95	28.41	0.71	2.56%	27.90	29.15	1361878	390521	4.76%
2026-04-17	27.93	27.70	-0.39	-1.39%	27.66	28.38	1033928	288600	3.62%
2026-04-16	27.56	28.09	0.61	2.22%	27.50	28.68	1507014	424769	5.27%
2026-04-15	27.85	27.48	-0.38	-1.36%	26.98	27.97	1386091	381315	4.85%
2026-04-14	28.09	27.86	-0.38	-1.35%	27.52	28.18	1397283	389191	4.89%
2026-04-13	26.93	28.24	1.15	4.25%	26.80	28.62	2174794	607136	7.60%
2026-04-10	27.02	27.09	0.07	0.26%	26.74	27.76	1359861	369041	4.75%
2026-04-09	26.16	27.02	0.56	2.12%	26.03	27.43	1658678	444459	5.80%
2026-04-08	25.85	26.46	1.33	5.29%	25.82	26.49	1249849	327239	4.37%
2026-04-07	25.51	25.13	-0.49	-1.91%	25.08	25.86	774365	196833	2.71%
2026-04-03	24.43	25.62	1.42	5.87%	24.27	26.00	1446405	366529	5.06%
2026-04-02	25.05	24.20	-1.09	-4.31%	24.02	25.15	851660	208719	2.98%
2026-04-01	25.50	25.29	0.39	1.57%	25.13	25.96	797119	203027	2.79%
2026-03-31	24.75	24.90	0.08	0.32%	24.46	25.72	869364	218117	3.04%
2026-03-30	24.55	24.82	-0.32	-1.27%	23.85	24.95	864363	211068	3.02%
2026-03-27	24.90	25.14	-0.26	-1.02%	24.30	25.67	913401	226784	3.19%
2026-03-26	26.10	25.40	-0.94	-3.57%	25.31	26.29	749831	193164	2.62%
2026-03-25	25.69	26.34	0.64	2.49%	25.67	26.70	1061861	279420	3.71%
2026-03-24	25.72	25.70	0.30	1.18%	24.83	25.83	998379	253869	3.49%
2026-03-23	25.68	25.40	-0.78	-2.98%	25.13	26.50	1016945	261155	3.56%
2026-03-20	26.78	26.18	-0.59	-2.20%	26.09	26.98	1110391	294538	3.88%
2026-03-19	25.85	26.77	0.47	1.79%	25.73	27.50	1858042	496329	6.50%
2026-03-18	24.50	26.30	1.85	7.57%	24.41	26.69	1365672	348702	4.77%
2026-03-17	25.50	24.45	-0.94	-3.70%	24.42	25.52	698810	173723	2.44%
2026-03-16	25.80	25.39	-0.41	-1.59%	24.91	25.93	710346	179309	2.48%
2026-03-13	26.15	25.80	-0.72	-2.71%	25.72	26.45	1060213	275429	3.71%
2026-03-12	25.01	26.52	1.29	5.11%	25.00	27.75	2078644	555584	7.27%
2026-03-11	24.86	25.23	0.31	1.24%	24.78	25.46	611428	154006	2.14%
2026-03-10	24.70	24.92	0.66	2.72%	24.40	25.12	594370	147250	2.08%
2026-03-09	23.66	24.26	0.13	0.54%	23.23	24.34	588727	139309	2.06%
2026-03-06	23.98	24.13	0.03	0.12%	23.91	24.23	290081	69920	1.01%
2026-03-05	24.00	24.10	0.54	2.29%	23.90	24.60	515507	124730	1.80%
2026-03-04	23.60	23.56	-0.30	-1.26%	23.40	24.06	480599	113880	1.68%
2026-03-03	25.17	23.86	-1.22	-4.86%	23.77	25.45	765681	187269	2.68%
2026-03-02	25.51	25.08	-0.87	-3.35%	24.97	25.68	590899	149281	2.07%
2026-02-27	25.55	25.95	0.22	0.86%	25.34	26.09	573285	147838	2.00%
2026-02-26	25.31	25.73	0.45	1.78%	25.31	25.86	548008	140509	1.92%