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
2026-07-28	40.01	41.48	0.01	0.02%	38.99	43.58	4340059	1792043	15.17%
2026-07-27	41.03	41.47	0.02	0.05%	39.28	42.68	3278909	1335864	11.46%
2026-07-24	41.01	41.45	-1.00	-2.36%	41.00	43.47	3605371	1521859	12.61%
2026-07-23	45.57	42.45	-2.45	-5.46%	41.10	45.80	5216997	2265977	18.24%
2026-07-22	43.09	44.90	3.44	8.30%	42.74	45.61	5378216	2415233	18.80%
2026-07-21	37.70	41.46	3.77	10.00%	34.96	41.46	5027002	1930604	17.58%
2026-07-20	38.60	37.69	2.56	7.29%	36.88	38.64	5027473	1918817	17.58%
2026-07-17	37.49	35.13	-3.46	-8.97%	34.74	38.97	4020481	1470242	14.06%
2026-07-16	34.54	38.59	3.06	8.61%	34.54	39.08	4519608	1711681	15.80%
2026-07-15	36.95	35.53	-1.45	-3.92%	35.10	37.64	3268892	1180728	11.43%
2026-07-14	38.40	36.98	-1.42	-3.70%	34.56	39.20	4639139	1674907	16.22%
2026-07-13	38.43	38.40	-0.01	-0.03%	36.50	40.28	4939318	1905667	17.27%
2026-07-10	36.20	38.41	2.73	7.65%	36.20	39.25	4828362	1857342	16.88%
2026-07-09	33.33	35.68	2.06	6.13%	32.82	35.75	4356987	1499633	15.23%
2026-07-08	34.50	33.62	2.14	6.80%	33.32	34.63	4798848	1641514	16.78%
2026-07-07	31.66	31.48	-1.83	-5.49%	30.90	32.66	2803559	891756	9.80%
2026-07-06	30.82	33.31	3.03	10.01%	29.58	33.31	3156814	993377	11.04%
2026-07-03	30.50	30.28	1.25	4.31%	30.22	31.59	2461803	758413	8.61%
2026-07-02	29.18	29.03	-0.90	-3.01%	28.70	30.42	2173792	640191	7.60%
2026-07-01	30.34	29.93	1.07	3.71%	29.45	31.29	3392066	1031210	11.86%
2026-06-30	26.00	28.86	2.62	9.98%	25.83	28.86	1678661	469848	5.87%
2026-06-29	25.50	26.24	0.62	2.42%	25.44	27.11	1552714	410687	5.43%
2026-06-26	27.67	25.62	-2.77	-9.76%	25.60	27.73	2236751	592307	7.82%
2026-06-25	27.61	28.39	0.73	2.64%	27.06	28.57	1920264	536636	6.71%
2026-06-24	26.81	27.66	0.75	2.79%	26.69	27.66	1158908	316055	4.05%
2026-06-23	27.80	26.91	-0.98	-3.51%	26.70	28.22	1150216	315303	4.02%
2026-06-22	27.53	27.89	0.44	1.60%	26.68	27.94	1473284	403886	5.15%
2026-06-18	27.16	27.45	0.24	0.88%	27.02	27.94	1252082	344327	4.38%
2026-06-17	26.48	27.21	0.43	1.61%	26.36	28.00	1277040	347425	4.47%
2026-06-16	26.48	26.78	0.30	1.13%	26.12	26.79	1025606	272170	3.59%
2026-06-15	25.37	26.48	1.33	5.29%	25.34	26.58	1362856	355915	4.77%
2026-06-12	25.79	25.15	-0.14	-0.55%	25.12	25.86	1098317	280236	3.84%
2026-06-11	25.73	25.35	-0.57	-2.20%	25.03	26.01	912259	231841	3.19%
2026-06-10	25.90	25.92	-0.46	-1.74%	25.65	26.97	1182840	310478	4.14%
2026-06-09	26.16	26.38	0.47	1.81%	25.67	26.41	1148061	299909	4.01%
2026-06-08	26.91	25.91	-1.96	-7.03%	25.60	27.30	1764756	466974	6.17%
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%