致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 22:31:22 休市中

紫光股份 (000938) 历史交易数据 从 2024-12-28 到 2025-04-07 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
2025-04-07 25.23 24.47 -2.72 -10.00% 24.47 25.65 713040 177038 2.49%
2025-04-03 27.49 27.19 -0.71 -2.54% 27.01 27.99 520709 142903 1.82%
2025-04-02 27.52 27.90 0.56 2.05% 27.41 28.47 633911 177822 2.22%
2025-04-01 27.48 27.34 -0.08 -0.29% 27.30 27.91 373244 102611 1.31%
2025-03-31 27.21 27.42 -0.06 -0.22% 26.68 27.56 491116 133186 1.72%
2025-03-28 27.08 27.48 0.24 0.88% 27.08 27.83 418514 114728 1.46%
2025-03-27 27.05 27.24 0.10 0.37% 27.00 27.60 398146 108853 1.39%
2025-03-26 27.17 27.14 -0.03 -0.11% 27.10 27.45 350452 95584 1.23%
2025-03-25 27.70 27.17 -0.60 -2.16% 27.06 27.80 404760 110791 1.42%
2025-03-24 27.57 27.77 0.24 0.87% 27.01 27.94 525321 144595 1.84%
2025-03-21 28.39 27.53 -1.16 -4.04% 27.38 28.55 855241 238572 2.99%
2025-03-20 28.90 28.69 -0.30 -1.03% 28.62 29.27 480551 138801 1.68%
2025-03-19 29.30 28.99 -0.51 -1.73% 28.85 29.39 471522 137013 1.65%
2025-03-18 29.54 29.50 0.17 0.58% 29.39 30.10 638914 190028 2.23%
2025-03-17 29.54 29.33 -0.21 -0.71% 29.17 29.63 532943 156416 1.86%
2025-03-14 28.51 29.54 1.05 3.69% 28.40 29.60 807327 234141 2.82%
2025-03-13 29.46 28.49 -1.14 -3.85% 28.28 29.53 844915 243167 2.95%
2025-03-12 29.38 29.63 0.48 1.65% 29.16 30.36 920164 273904 3.22%
2025-03-11 28.80 29.15 -0.21 -0.72% 28.69 29.27 596213 172799 2.08%
2025-03-10 29.50 29.36 -0.47 -1.58% 28.95 29.80 723085 211791 2.53%
2025-03-07 30.42 29.83 -0.89 -2.90% 29.56 30.55 952956 286503 3.33%
2025-03-06 30.10 30.72 1.22 4.14% 29.81 31.15 1295918 394942 4.53%
2025-03-05 29.50 29.50 0.11 0.37% 28.93 29.84 990590 291211 3.46%
2025-03-04 28.67 29.39 0.19 0.65% 28.67 29.63 911972 266913 3.19%
2025-03-03 29.79 29.20 -0.36 -1.22% 28.50 29.90 980942 286338 3.43%
2025-02-28 30.98 29.56 -2.11 -6.66% 29.48 31.37 1362237 412580 4.76%
2025-02-27 33.14 31.67 -1.30 -3.94% 31.12 33.14 1503849 477824 5.26%
2025-02-26 33.15 32.97 -0.15 -0.45% 32.18 33.27 1389112 453840 4.86%
2025-02-25 32.10 33.12 0.12 0.36% 31.88 34.35 1892168 623607 6.62%
2025-02-24 33.03 33.00 0.58 1.79% 32.55 34.00 2453060 814077 8.58%
2025-02-21 30.60 32.42 2.95 10.01% 30.50 32.42 2416161 757981 8.45%
2025-02-20 29.65 29.47 -0.42 -1.41% 28.91 29.98 1113742 327654 3.89%
2025-02-19 29.19 29.89 0.70 2.40% 29.04 30.64 1377409 411395 4.82%
2025-02-18 30.52 29.19 -1.80 -5.81% 29.01 30.86 1868450 557577 6.53%
2025-02-17 31.01 30.99 0.60 1.97% 30.50 32.50 2528382 793894 8.84%
2025-02-14 28.59 30.39 1.81 6.33% 28.30 31.14 2521543 748965 8.82%
2025-02-13 29.22 28.58 -0.63 -2.16% 28.08 29.69 1689327 484465 5.91%
2025-02-12 28.61 29.21 0.71 2.49% 28.56 29.48 1406496 409093 4.92%
2025-02-11 28.23 28.50 0.00 0.00% 28.16 29.30 1357225 389077 4.75%
2025-02-10 28.95 28.50 0.26 0.92% 28.37 29.50 1785180 513801 6.24%
2025-02-07 27.42 28.24 0.84 3.07% 27.15 28.88 1852408 519435 6.48%
2025-02-06 26.18 27.40 1.21 4.62% 26.00 27.52 1202998 324679 4.21%
2025-02-05 25.70 26.19 1.01 4.01% 25.48 26.43 1053230 274013 3.68%
2025-01-27 26.99 25.18 -1.64 -6.11% 25.15 27.11 1066378 275875 3.73%
2025-01-24 26.00 26.82 0.78 3.00% 25.94 26.86 881527 233922 3.08%
2025-01-23 27.06 26.04 -0.60 -2.25% 26.04 27.20 1058217 281675 3.70%
2025-01-22 26.22 26.64 0.20 0.76% 26.17 26.90 1094941 290818 3.83%
2025-01-21 25.80 26.44 0.83 3.24% 25.63 26.54 1167972 304836 4.08%
2025-01-20 25.56 25.61 0.19 0.75% 25.31 25.95 771988 197904 2.70%
2025-01-17 25.11 25.42 0.23 0.91% 24.96 25.78 866800 220245 3.03%
2025-01-16 25.40 25.19 -0.01 -0.04% 24.80 25.79 812281 205029 2.84%
2025-01-15 25.30 25.20 -0.23 -0.90% 25.07 25.65 749724 189655 2.62%
2025-01-14 24.36 25.43 1.42 5.91% 23.80 25.45 1186703 294634 4.15%
2025-01-13 24.19 24.01 -0.67 -2.71% 23.81 24.51 797837 192278 2.79%
2025-01-10 25.42 24.68 -1.06 -4.12% 24.68 25.53 1142941 286584 4.00%
2025-01-09 24.61 25.74 0.96 3.87% 24.55 26.14 1376324 351959 4.81%
2025-01-08 25.10 24.78 -0.63 -2.48% 23.91 25.10 1032104 253568 3.61%
2025-01-07 24.71 25.41 0.80 3.25% 24.42 25.55 940480 236311 3.29%
2025-01-06 24.65 24.61 -0.03 -0.12% 24.35 25.77 965460 240313 3.38%
2025-01-03 26.04 24.64 -1.37 -5.27% 24.60 26.10 936901 236436 3.28%
2025-01-02 27.50 26.01 -1.82 -6.54% 25.67 27.82 1402043 373170 4.90%
2024-12-31 29.19 27.83 -1.36 -4.66% 27.83 29.31 1461886 415454 5.11%
2024-12-30 29.54 29.19 0.23 0.79% 28.81 29.85 1600500 469885 5.60%