网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

紫光股份 (000938)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.42
换手:
加入自选股
流通市值: 市盈率: 52周最高:48.69 52周最低:25.24

紫光股份(000938) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-09-2034.9035.8634.8135.091.002.93336,823119,1093.081.65
2019-09-1933.4534.1033.1834.091.093.30146,54749,4832.790.72
2019-09-1833.3533.6732.7233.00-0.35-1.05130,28943,1762.850.64
2019-09-1734.7034.7032.9333.35-1.46-4.19204,36868,4325.081.00
2019-09-1634.9135.4034.4534.810.010.03122,13442,6112.730.60
2019-09-1235.0035.1434.6134.80-0.10-0.2993,92332,7741.520.46
2019-09-1135.5535.7234.7434.90-0.49-1.38136,11847,8002.770.67
2019-09-1036.5736.5735.0335.39-1.23-3.36239,78185,2344.211.17
2019-09-0934.8636.6634.8636.621.905.47278,41199,5245.181.36
2019-09-0635.0035.4234.0934.72-0.19-0.54183,84363,8993.810.90
2019-09-0535.1936.0834.5534.91-0.08-0.23229,50880,6284.371.12
2019-09-0434.6335.6934.6134.99-0.10-0.29176,37061,8113.080.86
2019-09-0334.2635.5034.1535.090.832.42178,83362,3503.940.88
2019-09-0233.3034.7832.6034.261.133.41224,63975,6046.581.10
2019-08-3032.7733.9332.6133.130.631.94206,26768,8304.061.01
2019-08-2932.4833.0332.2632.500.290.90147,08948,0912.390.72
2019-08-2832.6632.6832.0432.21-0.41-1.26127,34741,1541.960.62
2019-08-2731.8432.9631.6532.621.103.49254,42482,3684.161.25
2019-08-2632.9533.3031.0031.52-2.80-8.16356,936114,1956.701.75
2019-08-2334.7034.9333.9034.32-0.39-1.12134,63946,2972.970.66
2019-08-2235.6635.7434.3134.71-1.05-2.94190,11966,1554.000.93
2019-08-2135.7336.1535.1035.760.050.14108,32638,5742.940.53
2019-08-2036.2736.5635.6035.71-0.50-1.38176,53763,4572.650.86
2019-08-1935.0836.8134.9936.211.323.78241,44687,2165.221.18
2019-08-1635.4035.6134.6634.89-0.73-2.05190,16366,6972.670.93
2019-08-1533.6836.1233.6835.620.792.27191,38467,3457.010.94
2019-08-1436.1636.6734.8034.83-0.59-1.67213,11176,1525.281.04
2019-08-1334.5035.4234.3135.420.320.91186,95365,0053.160.92
2019-08-1232.4935.3032.1035.102.708.33239,47680,1879.881.17
2019-08-0933.8333.9031.8832.40-1.40-4.14176,46057,8615.980.86
2019-08-0833.0033.8032.1333.801.143.49154,57551,2935.110.76
2019-08-0732.9933.9432.6232.66-0.15-0.46189,25263,1874.020.93
2019-08-0632.3333.3531.3632.81-0.79-2.35222,69372,2865.921.09
2019-08-0534.1834.9232.8833.60-0.84-2.44251,13484,8135.921.23
2019-08-0232.7034.7732.2234.441.173.52287,95797,0267.661.41
2019-08-0132.4533.4732.0733.270.922.84223,11773,4304.331.09
2019-07-3131.9633.2231.9632.350.371.16265,77686,9553.941.30
2019-07-3032.7433.2231.7031.98-0.72-2.20259,90683,9904.653.12
2019-07-2932.6633.1032.0032.70-0.59-1.77265,57386,8303.303.19
2019-07-2632.2333.9132.1533.290.832.56311,747103,3755.423.74
2019-07-2530.0333.2830.0032.462.217.31453,963145,86110.845.45
2019-07-2430.5930.8530.1030.25-0.28-0.92222,75167,8862.462.67
2019-07-2329.1530.7729.0930.531.565.38217,98765,7845.802.62
2019-07-2229.7129.9828.8228.97-0.50-1.70142,15541,7123.941.71
2019-07-1929.2929.7629.1329.470.441.52154,03845,4552.171.85
2019-07-1828.7429.3028.6529.030.070.24142,09341,2852.241.71
2019-07-1728.1329.4828.0128.960.963.43218,61863,2825.252.62
2019-07-1627.7928.1827.6528.000.100.3655,14815,4201.900.66
2019-07-1527.3028.1226.7527.900.592.1685,98123,7045.021.03
2019-07-1227.0627.4526.9127.310.250.9239,05210,6472.000.47
2019-07-1127.2027.5526.9227.060.060.2253,77514,6582.330.65
2019-07-1027.0427.2926.8627.000.110.4147,89612,9791.600.57
2019-07-0927.1127.4026.6126.89-0.32-1.1862,04516,7132.900.74
2019-07-0828.3928.3927.1127.21-1.18-4.1687,22623,9904.511.05
2019-07-0528.2228.4028.0128.390.190.6760,89417,2271.380.73
2019-07-0428.5028.6728.0128.20-0.21-0.7471,47520,2012.320.86
2019-07-0329.0629.0628.2828.41-0.61-2.1095,31327,1782.691.14
2019-07-0228.9729.2928.6129.020.020.07146,18442,4022.341.75
2019-07-0128.1229.0027.7529.001.756.42205,99658,6434.592.47
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019