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(%) |
| 2020-11-25 | 49.55 | 49.73 | 48.50 | 48.53 | -0.90 | -1.82 | 6,483 | 3,165 | 2.49 | 1.41 |
| 2020-11-24 | 48.60 | 49.85 | 48.60 | 49.43 | 0.49 | 1.00 | 6,181 | 3,048 | 2.55 | 1.34 |
| 2020-11-23 | 49.14 | 49.37 | 48.47 | 48.94 | -0.16 | -0.33 | 7,845 | 3,833 | 1.83 | 1.70 |
| 2020-11-20 | 48.95 | 49.30 | 48.56 | 49.10 | 0.00 | 0.00 | 5,795 | 2,833 | 1.51 | 1.26 |
| 2020-11-19 | 49.18 | 49.65 | 48.50 | 49.10 | -0.09 | -0.18 | 6,992 | 3,442 | 2.34 | 1.52 |
| 2020-11-18 | 49.38 | 49.61 | 48.75 | 49.19 | 0.20 | 0.41 | 5,155 | 2,534 | 1.76 | 1.12 |
| 2020-11-17 | 50.50 | 50.64 | 48.25 | 48.99 | -1.51 | -2.99 | 13,065 | 6,398 | 4.73 | 2.83 |
| 2020-11-16 | 51.08 | 51.79 | 50.00 | 50.50 | -0.53 | -1.04 | 6,890 | 3,500 | 3.51 | 1.49 |
| 2020-11-13 | 51.50 | 51.50 | 50.10 | 51.03 | 0.28 | 0.55 | 6,501 | 3,300 | 2.76 | 1.41 |
| 2020-11-12 | 51.00 | 51.63 | 50.68 | 50.75 | -0.05 | -0.10 | 6,668 | 3,410 | 1.87 | 1.45 |
| 2020-11-11 | 52.91 | 52.94 | 50.50 | 50.80 | -1.85 | -3.51 | 12,449 | 6,402 | 4.63 | 2.70 |
| 2020-11-10 | 52.66 | 53.97 | 52.00 | 52.65 | 0.34 | 0.65 | 18,711 | 9,910 | 3.77 | 4.06 |
| 2020-11-09 | 49.80 | 52.85 | 49.80 | 52.31 | 2.66 | 5.36 | 18,803 | 9,777 | 6.14 | 4.08 |
| 2020-11-06 | 50.23 | 50.50 | 49.55 | 49.65 | -0.65 | -1.29 | 6,708 | 3,348 | 1.89 | 1.45 |
| 2020-11-05 | 51.00 | 51.00 | 49.49 | 50.30 | 0.75 | 1.51 | 9,156 | 4,583 | 3.05 | 1.98 |
| 2020-11-04 | 50.23 | 50.40 | 49.38 | 49.55 | -0.39 | -0.78 | 6,801 | 3,384 | 2.04 | 1.47 |
| 2020-11-03 | 48.16 | 50.20 | 48.16 | 49.94 | 1.97 | 4.11 | 14,751 | 7,284 | 4.25 | 3.20 |
| 2020-11-02 | 47.50 | 48.36 | 46.03 | 47.97 | 0.67 | 1.42 | 14,390 | 6,772 | 4.93 | 3.12 |
| 2020-10-30 | 48.78 | 48.95 | 47.19 | 47.30 | -1.18 | -2.43 | 13,193 | 6,319 | 3.63 | 2.86 |
| 2020-10-29 | 49.89 | 49.89 | 48.19 | 48.48 | -1.52 | -3.04 | 10,601 | 5,160 | 3.40 | 2.30 |
| 2020-10-28 | 50.83 | 50.83 | 49.33 | 50.00 | -0.43 | -0.85 | 7,280 | 3,631 | 2.97 | 1.58 |
| 2020-10-27 | 49.90 | 50.50 | 49.22 | 50.43 | 0.65 | 1.31 | 6,306 | 3,149 | 2.57 | 1.37 |
| 2020-10-26 | 49.50 | 50.33 | 48.90 | 49.78 | 0.03 | 0.06 | 4,551 | 2,264 | 2.87 | 0.99 |
| 2020-10-23 | 50.92 | 51.43 | 49.60 | 49.75 | -1.17 | -2.30 | 7,200 | 3,627 | 3.59 | 1.56 |
| 2020-10-22 | 50.39 | 51.77 | 49.94 | 50.92 | 0.35 | 0.69 | 8,421 | 4,299 | 3.62 | 1.83 |
| 2020-10-21 | 51.30 | 51.34 | 49.73 | 50.57 | -0.79 | -1.54 | 10,636 | 5,356 | 3.13 | 2.31 |
| 2020-10-20 | 52.17 | 52.17 | 50.20 | 51.36 | -0.48 | -0.93 | 7,671 | 3,898 | 3.80 | 1.66 |
| 2020-10-19 | 51.98 | 52.69 | 51.60 | 51.84 | 0.20 | 0.39 | 9,655 | 5,040 | 2.11 | 2.09 |
| 2020-10-16 | 51.52 | 51.64 | 50.68 | 51.64 | 0.28 | 0.55 | 5,987 | 3,066 | 1.87 | 1.30 |
| 2020-10-15 | 52.50 | 52.89 | 51.11 | 51.36 | -0.75 | -1.44 | 6,556 | 3,414 | 3.42 | 1.42 |
| 2020-10-14 | 53.00 | 53.00 | 51.79 | 52.11 | -0.89 | -1.68 | 7,892 | 4,118 | 2.28 | 1.71 |
| 2020-10-13 | 52.71 | 53.50 | 52.39 | 53.00 | 0.00 | 0.00 | 10,159 | 5,372 | 2.09 | 2.20 |
| 2020-10-12 | 52.00 | 53.00 | 51.26 | 53.00 | 1.42 | 2.75 | 15,076 | 7,906 | 3.37 | 3.27 |
| 2020-10-09 | 49.55 | 51.60 | 49.50 | 51.58 | 2.97 | 6.11 | 11,249 | 5,714 | 4.32 | 2.44 |
