致敬每一个财富自由的梦想,祝大家早日进化为游资

紫光股份 (000938) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 24.90 24.50 -0.23 -0.93% 24.20 24.95 632372 155450 2.21%
2025-07-31 24.67 24.73 -0.02 -0.08% 24.62 25.44 923294 231925 3.23%
2025-07-30 24.96 24.75 -0.35 -1.39% 24.58 25.10 498726 123833 1.74%
2025-07-29 24.77 25.10 0.26 1.05% 24.43 25.15 582116 144732 2.04%
2025-07-28 25.19 24.84 -0.20 -0.80% 24.72 25.19 385021 95706 1.35%
2025-07-25 24.93 25.04 0.16 0.64% 24.74 25.10 509112 127009 1.78%
2025-07-24 24.49 24.88 0.43 1.76% 24.46 24.88 439228 108476 1.54%
2025-07-23 24.56 24.45 -0.14 -0.57% 24.41 24.75 395370 97122 1.38%
2025-07-22 24.68 24.59 -0.13 -0.53% 24.52 24.82 389311 95785 1.36%
2025-07-21 24.77 24.72 -0.13 -0.52% 24.49 24.78 469687 115653 1.64%
2025-07-18 25.03 24.85 -0.17 -0.68% 24.75 25.17 457207 113831 1.60%
2025-07-17 24.61 25.02 0.35 1.42% 24.52 25.10 541523 134819 1.89%
2025-07-16 24.96 24.67 -0.18 -0.72% 24.60 25.14 613889 152586 2.15%
2025-07-15 24.15 24.85 0.70 2.90% 24.08 25.11 981065 242601 3.43%
2025-07-14 24.33 24.15 -0.09 -0.37% 24.15 24.65 522431 127278 1.83%
2025-07-11 24.08 24.24 0.21 0.87% 23.88 24.40 466764 113018 1.63%
2025-07-10 24.00 24.03 0.05 0.21% 23.90 24.14 289147 69444 1.01%
2025-07-09 24.18 23.98 -0.18 -0.75% 23.91 24.27 365596 88080 1.28%
2025-07-08 23.41 24.16 0.78 3.34% 23.41 24.25 721388 173284 2.52%
2025-07-07 23.60 23.38 -0.27 -1.14% 23.34 23.62 237868 55708 0.83%
2025-07-04 23.82 23.65 -0.24 -1.00% 23.63 23.99 317387 75474 1.11%
2025-07-03 23.50 23.89 0.39 1.66% 23.44 23.95 376987 89745 1.32%
2025-07-02 23.76 23.50 -0.35 -1.47% 23.37 23.85 298317 70162 1.04%
2025-07-01 23.98 23.85 -0.14 -0.58% 23.62 23.99 318750 75890 1.11%
2025-06-30 23.68 23.99 0.33 1.39% 23.67 24.05 387920 92744 1.36%
2025-06-27 23.60 23.66 0.09 0.38% 23.49 23.87 407375 96602 1.42%
2025-06-26 23.76 23.57 -0.14 -0.59% 23.56 23.94 413972 98288 1.45%
2025-06-25 23.38 23.71 0.39 1.67% 23.27 23.72 486696 114481 1.70%
2025-06-24 22.89 23.32 0.52 2.28% 22.87 23.38 402230 93363 1.41%
2025-06-23 22.51 22.80 0.09 0.40% 22.35 22.88 245342 55651 0.86%
2025-06-20 22.82 22.71 -0.10 -0.44% 22.46 22.93 341356 77207 1.19%
2025-06-19 23.00 22.81 -0.29 -1.26% 22.72 23.20 290200 66569 1.01%
2025-06-18 23.01 23.10 0.01 0.04% 22.85 23.21 281518 64818 0.98%
2025-06-17 23.36 23.09 -0.20 -0.86% 23.00 23.41 297580 68864 1.04%
2025-06-16 23.09 23.29 0.07 0.30% 23.00 23.53 303070 70661 1.06%
2025-06-13 23.81 23.22 -0.63 -2.64% 23.13 23.85 651541 152283 2.28%
2025-06-12 24.00 23.92 -0.19 -0.79% 23.87 24.19 335460 80487 1.17%
2025-06-11 24.08 24.11 0.00 0.00% 24.00 24.37 316724 76491 1.11%
2025-06-10 24.85 24.11 -0.73 -2.94% 23.95 24.98 513393 124719 1.80%
2025-06-09 24.78 24.84 0.10 0.40% 24.61 24.92 331931 82286 1.16%
2025-06-06 24.74 24.74 0.00 0.00% 24.51 24.80 302453 74554 1.06%
2025-06-05 24.20 24.74 0.57 2.36% 24.19 24.77 584709 143627 2.04%
2025-06-04 23.93 24.17 0.30 1.26% 23.92 24.28 289066 69849 1.01%
2025-06-03 23.93 23.87 -0.16 -0.67% 23.81 24.15 288822 69124 1.01%
2025-05-30 24.30 24.03 -0.37 -1.52% 23.95 24.33 260098 62570 0.91%
2025-05-29 23.89 24.40 0.64 2.69% 23.87 24.43 404689 98080 1.41%
2025-05-28 24.00 23.76 -0.22 -0.92% 23.69 24.10 217070 51723 0.76%
2025-05-27 24.24 23.98 -0.30 -1.24% 23.93 24.43 250099 60232 0.87%
2025-05-26 23.81 24.28 0.58 2.45% 23.81 24.41 356064 86028 1.24%
2025-05-23 24.08 23.70 -0.41 -1.70% 23.67 24.23 346771 83061 1.21%
2025-05-22 24.23 24.11 -0.24 -0.99% 24.10 24.50 231391 56126 0.81%
2025-05-21 24.59 24.35 -0.16 -0.65% 24.31 24.69 265045 64900 0.93%
2025-05-20 24.37 24.51 0.14 0.57% 24.21 24.57 245162 59892 0.86%
2025-05-19 24.45 24.37 -0.15 -0.61% 24.13 24.52 248170 60343 0.87%
2025-05-16 24.50 24.52 -0.08 -0.33% 24.33 24.73 299118 73360 1.05%
2025-05-15 25.54 24.60 -0.94 -3.68% 24.60 25.54 529323 131695 1.85%
2025-05-14 25.53 25.54 0.09 0.35% 25.28 25.78 368924 94124 1.29%
2025-05-13 26.00 25.45 -0.25 -0.97% 25.39 26.02 350496 89886 1.23%
2025-05-12 25.45 25.70 0.50 1.98% 25.40 25.70 341663 87313 1.19%
2025-05-09 25.70 25.20 -0.52 -2.02% 25.16 25.71 307336 77871 1.07%
2025-05-08 25.60 25.72 0.08 0.31% 25.51 25.92 346933 89337 1.21%
2025-05-07 26.11 25.64 -0.12 -0.47% 25.40 26.18 437355 112531 1.53%
2025-05-06 25.37 25.76 0.62 2.47% 25.30 25.80 462700 118525 1.62%
2025-04-30 24.52 25.14 0.71 2.91% 24.41 25.34 511658 128189 1.79%
2025-04-29 24.00 24.43 -0.50 -2.01% 23.62 24.50 602882 145577 2.11%
2025-04-28 25.28 24.93 -0.27 -1.07% 24.87 25.56 312565 78526 1.09%
2025-04-25 24.99 25.20 0.23 0.92% 24.90 25.45 320127 80906 1.12%
2025-04-24 25.46 24.97 -0.42 -1.65% 24.86 25.46 318235 79802 1.11%