紫晶存储(688086) 历史交易数据
| 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(%) |
| 2021-02-26 | 31.00 | 31.30 | 27.33 | 29.96 | -2.12 | -6.61 | 73,098 | 21,205 | 12.38 | 6.69 |
| 2021-02-25 | 33.48 | 33.49 | 32.02 | 32.08 | -1.17 | -3.52 | 10,915 | 3,569 | 4.42 | 2.37 |
| 2021-02-24 | 32.90 | 33.74 | 32.81 | 33.25 | 0.28 | 0.85 | 8,787 | 2,930 | 2.82 | 1.90 |
| 2021-02-23 | 34.10 | 34.12 | 32.63 | 32.97 | -0.88 | -2.60 | 7,674 | 2,534 | 4.40 | 1.66 |
| 2021-02-22 | 34.15 | 34.75 | 33.80 | 33.85 | -0.42 | -1.23 | 9,139 | 3,147 | 2.77 | 1.98 |
| 2021-02-19 | 33.42 | 34.47 | 33.11 | 34.27 | 0.79 | 2.36 | 7,642 | 2,598 | 4.06 | 1.66 |
| 2021-02-18 | 32.84 | 34.16 | 32.84 | 33.48 | 0.73 | 2.23 | 10,580 | 3,565 | 4.03 | 2.29 |
| 2021-02-10 | 32.41 | 33.78 | 32.09 | 32.75 | 0.33 | 1.02 | 7,805 | 2,568 | 5.21 | 1.69 |
| 2021-02-09 | 31.85 | 32.68 | 31.65 | 32.42 | 0.59 | 1.85 | 6,349 | 2,052 | 3.24 | 1.38 |
| 2021-02-08 | 32.01 | 32.99 | 31.50 | 31.83 | 0.24 | 0.76 | 8,002 | 2,584 | 4.72 | 1.73 |
| 2021-02-05 | 32.60 | 33.20 | 31.48 | 31.59 | -0.95 | -2.92 | 6,413 | 2,064 | 5.29 | 1.39 |
| 2021-02-04 | 33.20 | 33.50 | 31.83 | 32.54 | -0.90 | -2.69 | 10,442 | 3,389 | 4.99 | 2.26 |
| 2021-02-03 | 35.04 | 35.30 | 33.33 | 33.44 | -1.63 | -4.65 | 12,578 | 4,276 | 5.62 | 2.73 |
| 2021-02-02 | 35.81 | 36.13 | 34.80 | 35.07 | -0.73 | -2.04 | 8,248 | 2,918 | 3.72 | 1.79 |
| 2021-02-01 | 35.00 | 36.32 | 34.99 | 35.80 | -0.25 | -0.69 | 8,716 | 3,095 | 3.69 | 1.89 |
| 2021-01-29 | 38.03 | 38.46 | 35.91 | 36.05 | -2.30 | -6.00 | 12,263 | 4,502 | 6.65 | 2.66 |
| 2021-01-28 | 37.79 | 38.88 | 37.52 | 38.35 | 0.26 | 0.68 | 5,981 | 2,294 | 3.57 | 1.30 |
| 2021-01-27 | 37.94 | 38.50 | 37.52 | 38.09 | 0.27 | 0.71 | 5,970 | 2,271 | 2.59 | 1.29 |
| 2021-01-26 | 38.18 | 39.62 | 37.70 | 37.82 | -0.38 | -0.99 | 10,592 | 4,093 | 5.03 | 2.30 |
| 2021-01-25 | 39.51 | 39.51 | 37.99 | 38.20 | -1.70 | -4.26 | 10,635 | 4,076 | 3.81 | 2.31 |
| 2021-01-22 | 40.99 | 41.24 | 39.21 | 39.90 | -1.17 | -2.85 | 11,339 | 4,525 | 4.94 | 2.46 |
| 2021-01-21 | 41.10 | 41.70 | 40.33 | 41.07 | -0.06 | -0.15 | 9,007 | 3,691 | 3.33 | 1.95 |
| 2021-01-20 | 41.68 | 41.68 | 40.50 | 41.13 | -0.57 | -1.37 | 11,471 | 4,701 | 2.83 | 2.49 |
| 2021-01-19 | 39.72 | 42.87 | 39.72 | 41.70 | 1.83 | 4.59 | 22,112 | 9,235 | 7.90 | 4.79 |
| 2021-01-18 | 39.45 | 40.50 | 39.32 | 39.87 | -0.27 | -0.67 | 12,114 | 4,833 | 2.94 | 2.63 |
| 2021-01-15 | 39.24 | 41.57 | 38.20 | 40.14 | 1.26 | 3.24 | 24,263 | 9,807 | 8.67 | 5.26 |
| 2021-01-14 | 36.80 | 39.85 | 36.55 | 38.88 | 2.04 | 5.54 | 14,170 | 5,421 | 8.96 | 3.07 |
| 2021-01-13 | 38.03 | 38.60 | 36.60 | 36.84 | -1.96 | -5.05 | 13,030 | 4,843 | 5.15 | 2.82 |
| 2021-01-12 | 37.80 | 39.30 | 37.80 | 38.80 | 0.88 | 2.32 | 8,311 | 3,206 | 3.96 | 1.80 |
| 2021-01-11 | 39.30 | 39.30 | 37.87 | 37.92 | -1.43 | -3.63 | 9,250 | 3,547 | 3.63 | 2.01 |
| 2021-01-08 | 38.34 | 39.49 | 37.52 | 39.35 | 1.01 | 2.63 | 6,980 | 2,710 | 5.14 | 1.51 |
| 2021-01-07 | 40.10 | 40.12 | 38.12 | 38.34 | -2.16 | -5.33 | 10,446 | 4,062 | 4.94 | 2.26 |
| 2021-01-06 | 41.50 | 41.55 | 40.00 | 40.50 | -0.77 | -1.87 | 8,994 | 3,641 | 3.76 | 1.95 |
| 2021-01-05 | 41.00 | 41.60 | 40.43 | 41.27 | 0.11 | 0.27 | 9,197 | 3,778 | 2.84 | 1.99 |
| 2021-01-04 | 39.28 | 41.44 | 39.28 | 41.16 | 2.01 | 5.13 | 13,926 | 5,661 | 5.52 | 3.02 |
