紫光国微(002049)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2020-07-06 103.00 106.51 101.55 106.51 195478手 204882万 9.68 10.00%
N 2020-07-03 91.00 96.83 90.73 96.83 731289手 694934万 8.80 10.00%
N 2020-07-02 86.00 88.03 85.00 88.03 242519手 211594万 8.00 10.00%
2020-07-01 72.91 80.03 72.91 80.03 639328手 502777万 7.28 10.01%
2020-06-30 72.88 73.15 71.58 72.75 282363手 204526万 0.51 0.71%
2020-06-29 71.93 74.20 71.14 72.24 400130手 290884万 0.64 0.89%
2020-06-26 71.60 71.60 71.60 71.60 3手 2万 0.01 0.01%
2020-06-24 69.00 72.26 68.50 71.59 466752手 331699万 2.56 3.71%
2020-06-23 65.81 69.98 65.48 69.03 488185手 332396万 3.04 4.61%
2020-06-22 65.70 66.87 65.41 65.99 272555手 180188万 0.88 1.35%
2020-06-19 65.30 65.81 64.66 65.11 214966手 140063万 -0.44 -0.67%
2020-06-18 64.13 65.97 64.11 65.55 253139手 164899万 0.55 0.85%
2020-06-17 63.95 65.19 63.04 65.00 301970手 194125万 1.41 2.22%
2020-06-16 62.80 63.65 62.65 63.59 235486手 148602万 1.72 2.78%
2020-06-15 63.51 64.22 61.85 61.87 312502手 196908万 -2.04 -3.19%
N 2020-06-12 63.00 64.71 62.58 63.91 304304手 194249万 -0.67 -1.04%
2020-06-11 65.93 66.38 64.53 64.58 294937手 193132万 -1.35 -2.05%
2020-06-10 66.11 66.74 65.52 65.93 192621手 127148万 -0.83 -1.24%
2020-06-09 65.56 67.35 65.51 66.76 248426手 165084万 0.50 0.76%
N 2020-06-08 70.00 70.50 65.61 66.26 636974手 431392万 -6.64 -9.11%
2020-06-04 74.29 74.78 72.36 72.90 259272手 189814万 -1.39 -1.87%
2020-06-03 72.60 76.68 71.80 74.29 382839手 284812万 1.60 2.20%
2020-06-02 73.31 73.38 71.79 72.69 284310手 206569万 0.05 0.07%
N 2020-06-01 70.38 73.38 69.81 72.64 369528手 265810万 3.74 5.43%
2020-05-29 69.89 70.20 68.45 68.90 280326手 193649万 -1.87 -2.64%
2020-05-28 68.82 70.77 67.75 70.77 369235手 255945万 1.76 2.55%
2020-05-27 71.79 71.84 68.18 69.01 369838手 256995万 -2.30 -3.23%
2020-05-26 71.31 72.10 70.60 71.31 293900手 209646万 0.89 1.26%
2020-05-25 72.12 72.99 69.40 70.42 316114手 224418万 -1.68 -2.33%
N 2020-05-22 74.40 74.47 70.50 72.10 422074手 306376万 -1.11 -1.52%
2020-05-21 75.76 76.95 72.00 73.21 466845手 346211万 -2.19 -2.90%
2020-05-20 76.50 78.08 74.01 75.40 597289手 456914万 0.05 0.07%
2020-05-19 69.88 75.35 69.00 75.35 539997手 396256万 6.85 10.00%
2020-05-18 71.50 73.26 68.18 68.50 510338手 358572万 -1.68 -2.39%
2020-05-15 70.12 72.50 69.36 70.18 467605手 331300万 0.77 1.11%
2020-05-14 69.52 71.55 69.30 69.41 454170手 319179万 -0.57 -0.81%
2020-05-13 69.00 72.22 68.70 69.98 658375手 461084万 1.45 2.12%
2020-05-12 62.01 68.53 62.01 68.53 541702手 356768万 6.23 10.00%
2020-05-11 63.70 63.88 61.24 62.30 265205手 165555万 -0.58 -0.92%
2020-05-08 63.20 64.26 62.34 62.88 269282手 169980万 0.27 0.43%
2020-05-07 63.50 63.95 62.25 62.61 258580手 162750万 -1.01 -1.59%
2020-05-06 61.07 64.28 61.06 63.62 394484手 247723万 2.04 3.31%
2020-04-30 59.65 62.23 59.38 61.58 379613手 232801万 2.63 4.46%
2020-04-29 58.81 59.54 58.61 58.95 199077手 117410万 -0.73 -1.22%
2020-04-28 55.50 59.85 54.91 59.68 414641手 240195万 4.12 7.42%
2020-04-27 55.30 56.36 54.90 55.56 162392手 90386万 -0.24 -0.43%
2020-04-24 58.20 58.98 55.00 55.80 392397手 222335万 -3.52 -5.93%
N 2020-04-23 60.43 60.79 58.80 59.32 224436手 133429万 -1.71 -2.80%
2020-04-22 59.92 61.25 59.60 61.03 200524手 121293万 0.35 0.58%
2020-04-21 62.40 62.40 59.80 60.68 318350手 193749万 -1.72 -2.76%
2020-04-20 58.81 62.43 58.81 62.40 415779手 254384万 2.93 4.93%
2020-04-17 60.35 61.78 58.80 59.47 380673手 229343万 -0.16 -0.27%
2020-04-16 57.45 60.18 57.33 59.63 283324手 166298万 1.63 2.81%
2020-04-15 60.69 60.69 58.00 58.00 408381手 242141万 -3.12 -5.11%
2020-04-14 60.31 61.50 58.89 61.12 303568手 182547万 1.44 2.41%
2020-04-13 59.47 60.72 59.00 59.68 223052手 133460万 0.11 0.18%
2020-04-10 61.30 63.20 59.38 59.57 375532手 230213万 -1.51 -2.47%
2020-04-09 62.19 62.68 60.45 61.08 277655手 170115万 -1.12 -1.80%
2020-04-08 61.18 62.95 60.68 62.20 359111手 222718万 0.03 0.05%
2020-04-07 60.21 62.33 59.20 62.17 500385手 305663万 3.42 5.82%
N 2020-04-03 56.23 60.28 56.14 58.75 650469手 378188万 3.77 6.86%
N 2020-04-02 53.11 54.98 53.11 54.98 344750手 186789万 5.00 10.00%
2020-04-01 49.49 51.06 49.46 49.98 117604手 59344万 0.08 0.16%
2020-03-31 50.65 51.15 49.87 49.90 86122手 43397万 0.05 0.10%
2020-03-30 50.20 50.36 48.88 49.85 128863手 63843万 -1.45 -2.83%
2020-03-27 52.70 52.86 51.27 51.30 99906手 52054万 -0.70 -1.35%
2020-03-26 52.01 53.41 51.75 52.00 109086手 57236万 -0.78 -1.48%
2020-03-25 53.40 53.86 52.36 52.78 160986手 85465万 0.50 0.96%
2020-03-24 52.72 52.93 49.90 52.28 188482手 97478万 0.78 1.51%
2020-03-23 53.70 54.65 51.00 51.50 204598手 108380万 -4.58 -8.17%
2020-03-20 57.32 57.45 54.83 56.08 232224手 129741万 -0.85 -1.49%
2020-03-19 55.62 57.46 55.10 56.93 307734手 173585万 1.38 2.48%
2020-03-18 54.89 57.97 54.51 55.55 402940手 226616万 2.68 5.07%
2020-03-17 52.64 53.57 50.88 52.87 180077手 94425万 1.24 2.40%
2020-03-16 55.52 55.78 51.00 51.63 220301手 118104万 -3.52 -6.38%
2020-03-13 51.78 55.97 51.50 55.15 243989手 131819万 0.61 1.12%
2020-03-12 54.22 55.73 53.90 54.54 156473手 85417万 -0.56 -1.02%
2020-03-11 56.79 57.30 55.10 55.10 194895手 109630万 -1.42 -2.51%
2020-03-10 53.51 56.65 53.50 56.52 249036手 137110万 2.94 5.49%
2020-03-09 56.06 56.80 53.49 53.58 253401手 139688万 -4.30 -7.43%
2020-03-06 57.98 58.88 57.61 57.88 174910手 101797万 -1.31 -2.21%
2020-03-05 60.10 60.49 57.60 59.19 254319手 149937万 0.29 0.49%
2020-03-04 59.01 60.59 57.10 58.90 254555手 149539万 -0.93 -1.55%
2020-03-03 61.40 62.86 59.60 59.83 297902手 182688万 -0.17 -0.28%
2020-03-02 59.90 60.67 58.12 60.00 261428手 155662万 2.05 3.54%
2020-02-28 58.70 60.79 57.44 57.95 344738手 203298万 -4.03 -6.50%
2020-02-27 62.12 63.74 61.01 61.98 286014手 178158万 0.41 0.67%
2020-02-26 66.00 66.64 61.28 61.57 471074手 301100万 -6.44 -9.47%
2020-02-25 67.86 69.90 63.36 68.01 513484手 346826万 -1.89 -2.70%
2020-02-24 66.30 70.15 66.10 69.90 418531手 285647万 3.60 5.43%
2020-02-21 64.11 66.30 63.16 66.30 435565手 282621万 1.95 3.03%
2020-02-20 64.72 65.75 62.42 64.35 421322手 270004万 0.28 0.44%
2020-02-19 61.45 67.24 60.30 64.07 580245手 371146万 2.72 4.43%
2020-02-18 58.39 61.45 58.16 61.35 453179手 272683万 2.70 4.60%
2020-02-17 58.30 58.87 57.41 58.65 346701手 201933万 1.25 2.18%
2020-02-14 56.83 59.77 56.62 57.40 416097手 241816万 0.20 0.35%
2020-02-13 56.20 58.77 55.15 57.20 442467手 252503万 0.80 1.42%
2020-02-12 54.00 56.73 53.71 56.40 345633手 192151万 2.10 3.87%
2020-02-11 55.20 55.90 54.20 54.30 226581手 124141万 -0.73 -1.33%
2020-02-10 54.80 55.94 54.08 55.03 283696手 155954万 -0.23 -0.42%
2020-02-07 51.50 55.50 51.21 55.26 379169手 204470万 3.47 6.70%
2020-02-06 50.00 52.12 49.73 51.79 261277手 133732万 1.42 2.82%
2020-02-05 50.79 52.66 49.91 50.37 320999手 164471万 -0.51 -1.00%
2020-02-04 46.10 51.34 46.10 50.88 314884手 157329万 0.62 1.23%
2020-02-03 50.26 50.26 50.26 50.26 31902手 16033万 -5.58 -9.99%
2020-01-23 58.00 60.20 55.01 55.84 390254手 224487万 -2.92 -4.97%
2020-01-22 56.09 59.88 55.66 58.76 335578手 193771万 1.79 3.14%
2020-01-21 55.41 57.99 55.17 56.97 323653手 182643万 0.99 1.77%
2020-01-20 54.00 56.28 53.50 55.98 293445手 162446万 2.08 3.86%
2020-01-17 54.40 55.24 53.78 53.90 196043手 106531万 -0.75 -1.37%
2020-01-16 54.68 55.95 53.87 54.65 230606手 126100万 -0.14 -0.26%
2020-01-15 52.93 54.80 52.80 54.79 261174手 140682万 1.84 3.48%
2020-01-14 54.56 54.58 52.94 52.95 250211手 133895万 -1.55 -2.84%
2020-01-13 52.24 54.85 51.88 54.50 348530手 187854万 2.16 4.13%
2020-01-10 51.39 52.78 51.20 52.34 260079手 135893万 1.16 2.27%
2020-01-09 50.93 51.36 50.43 51.18 155582手 79303万 0.88 1.75%
2020-01-08 51.86 52.30 50.30 50.30 228745手 116847万 -2.04 -3.90%
2020-01-07 52.23 52.57 51.70 52.34 138968手 72391万 0.26 0.50%
2020-01-06 51.42 52.78 51.06 52.08 187402手 97789万 0.12 0.23%