紫光股份（000938）历史交易数据_股票行情

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(%)
2021-06-21	22.05	22.10	21.64	21.94	-0.11	-0.50	304,333	66,466	2.09	1.06
2021-06-18	22.69	22.72	21.78	22.05	-0.50	-2.22	294,396	65,206	4.17	1.03
2021-06-17	21.74	22.88	21.51	22.55	0.96	4.45	426,260	95,167	6.35	1.49
2021-06-16	22.01	22.19	21.28	21.59	-0.37	-1.68	272,584	58,948	4.14	0.95
2021-06-15	22.09	22.37	21.60	21.96	0.30	1.39	343,621	75,421	3.55	1.20
2021-06-11	22.37	22.48	21.62	21.66	-0.70	-3.13	410,624	90,060	3.85	1.44
2021-06-10	22.43	22.52	21.95	22.36	0.13	0.58	374,174	83,317	2.56	1.31
2021-06-09	22.85	23.34	22.06	22.23	-0.69	-3.01	459,517	103,259	5.58	1.61
2021-06-08	22.59	23.40	22.51	22.92	0.54	2.41	509,199	117,382	3.98	1.78
2021-06-07	22.50	23.11	22.32	22.38	-0.28	-1.24	365,614	82,612	3.49	1.28
2021-06-04	22.30	23.45	22.22	22.66	0.15	0.67	532,700	121,657	5.46	1.86
2021-06-03	21.49	23.08	21.40	22.61	1.09	5.07	833,127	187,257	7.81	2.91
2021-06-02	21.80	22.13	21.33	21.52	-0.35	-1.60	488,465	105,683	3.66	1.71
2021-06-01	20.20	22.13	20.13	21.87	1.71	8.48	915,448	195,583	9.92	3.20
2021-05-31	18.87	20.25	18.87	20.16	1.31	6.95	625,189	123,827	7.32	2.19
2021-05-28	19.08	19.09	18.70	18.85	-0.30	-1.57	206,678	39,071	2.04	0.72
2021-05-27	18.63	19.15	18.61	19.15	0.47	2.52	280,288	53,216	2.89	0.98
2021-05-26	18.75	19.14	18.63	18.68	0.00	0.00	262,680	49,520	2.73	0.92
2021-05-25	18.50	18.78	18.46	18.68	0.06	0.32	263,377	49,032	1.72	0.92
2021-05-24	18.00	18.68	17.88	18.62	0.62	3.44	272,453	50,016	4.44	0.95
2021-05-21	18.35	18.50	18.00	18.00	-0.35	-1.91	143,973	26,133	2.72	0.50
2021-05-20	18.61	18.69	18.29	18.35	-0.35	-1.87	153,037	28,230	2.14	0.54
2021-05-19	18.51	18.82	18.45	18.70	0.07	0.38	112,075	20,893	1.99	0.39
2021-05-18	18.53	18.78	18.41	18.63	0.05	0.27	122,917	22,870	1.99	0.43
2021-05-17	18.62	18.96	18.53	18.58	0.09	0.49	197,684	37,068	2.33	0.69
2021-05-14	18.27	18.52	18.20	18.49	0.24	1.32	159,894	29,405	1.75	0.56
2021-05-13	18.15	18.35	18.06	18.25	0.03	0.16	126,627	23,096	1.59	0.44
2021-05-12	18.04	18.23	18.01	18.22	0.12	0.66	110,696	20,077	1.22	0.39
2021-05-11	18.00	18.35	18.00	18.10	-0.07	-0.39	116,802	21,247	1.93	0.41
2021-05-10	17.83	18.19	17.61	18.17	0.34	1.91	117,146	21,033	3.25	0.41
2021-05-07	18.11	18.27	17.81	17.83	-0.28	-1.55	126,463	22,772	2.54	0.44
2021-05-06	18.19	18.42	18.08	18.11	-0.16	-0.88	117,620	21,418	1.86	0.41
2021-04-30	18.38	18.46	18.16	18.27	-0.38	-2.04	169,499	31,018	1.61	0.59
2021-04-29	17.72	18.90	17.67	18.65	0.91	5.13	322,043	59,201	6.93	1.13
2021-04-28	17.60	17.75	17.38	17.74	0.12	0.68	130,716	22,998	2.10	0.46
2021-04-27	18.01	18.09	17.52	17.62	-0.48	-2.65	229,726	40,638	3.15	0.80
2021-04-26	18.30	18.32	18.05	18.10	-0.20	-1.09	187,541	34,063	1.48	0.66
2021-04-23	18.16	18.31	18.00	18.30	0.14	0.77	154,292	28,075	1.71	0.54
2021-04-22	19.00	19.00	18.07	18.16	-1.03	-5.37	553,955	101,462	4.85	1.94
2021-04-21	19.47	19.47	19.17	19.19	-0.30	-1.54	150,334	28,971	1.54	0.53
2021-04-20	19.70	19.79	19.48	19.49	-0.34	-1.71	148,915	29,237	1.56	0.52
2021-04-19	19.38	19.86	19.32	19.83	0.48	2.48	179,273	35,245	2.79	0.63
2021-04-16	19.15	19.40	19.09	19.35	0.21	1.10	97,686	18,811	1.62	0.34
2021-04-15	19.45	19.50	18.97	19.14	-0.39	-2.00	162,002	31,006	2.71	0.57
2021-04-14	19.45	19.59	19.35	19.53	0.06	0.31	85,996	16,754	1.23	0.30
2021-04-13	19.70	19.72	19.42	19.47	-0.20	-1.02	92,424	18,022	1.53	0.32
2021-04-12	19.45	19.94	19.41	19.67	0.18	0.92	163,192	32,169	2.72	0.57
2021-04-09	19.70	19.76	19.44	19.49	-0.22	-1.12	120,673	23,594	1.62	0.42
2021-04-08	19.71	19.88	19.70	19.71	-0.11	-0.56	95,352	18,843	0.91	0.33
2021-04-07	20.12	20.12	19.78	19.82	-0.30	-1.49	142,417	28,287	1.69	0.50
2021-04-06	20.22	20.29	20.03	20.12	-0.09	-0.45	112,298	22,588	1.29	0.39
2021-04-02	19.90	20.22	19.78	20.21	0.30	1.51	168,461	33,693	2.21	0.59
2021-04-01	19.85	20.07	19.76	19.91	0.07	0.35	107,757	21,475	1.56	0.38

起始日期	上市日
截止日期	今日

紫光股份 (000938)

紫光股份(000938) 历史交易数据

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