紫光股份(000938) 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(%) |
| 2021-01-25 | 23.28 | 23.76 | 22.85 | 23.20 | -0.47 | -1.99 | 378,918 | 88,302 | 3.84 | 1.32 |
| 2021-01-22 | 24.65 | 24.77 | 23.38 | 23.67 | -1.28 | -5.13 | 528,136 | 126,892 | 5.57 | 1.85 |
| 2021-01-21 | 24.22 | 24.95 | 23.70 | 24.95 | 0.74 | 3.06 | 521,998 | 126,973 | 5.16 | 1.83 |
| 2021-01-20 | 24.69 | 24.69 | 23.92 | 24.21 | -0.54 | -2.18 | 370,431 | 89,603 | 3.11 | 1.30 |
| 2021-01-19 | 24.69 | 25.07 | 24.31 | 24.75 | 0.08 | 0.32 | 522,416 | 128,881 | 3.08 | 1.83 |
| 2021-01-18 | 22.95 | 25.10 | 22.81 | 24.67 | 1.66 | 7.21 | 767,154 | 185,987 | 9.95 | 2.68 |
| 2021-01-15 | 23.80 | 23.87 | 22.80 | 23.01 | -1.01 | -4.20 | 602,094 | 139,679 | 4.45 | 2.11 |
| 2021-01-14 | 24.33 | 24.96 | 23.62 | 24.02 | -0.36 | -1.48 | 857,667 | 208,936 | 5.50 | 3.00 |
| 2021-01-13 | 23.44 | 24.39 | 23.20 | 24.38 | 0.83 | 3.52 | 812,209 | 194,226 | 5.05 | 2.84 |
| 2021-01-12 | 23.08 | 23.85 | 22.83 | 23.55 | 0.14 | 0.60 | 733,088 | 171,712 | 4.36 | 2.56 |
| 2021-01-11 | 22.67 | 23.83 | 22.32 | 23.41 | 1.17 | 5.26 | 1,083,234 | 251,974 | 6.79 | 3.79 |
| 2021-01-08 | 20.18 | 22.24 | 20.10 | 22.24 | 2.02 | 9.99 | 841,496 | 182,472 | 10.58 | 2.94 |
| 2021-01-07 | 20.60 | 20.70 | 19.85 | 20.22 | -0.52 | -2.51 | 308,341 | 62,261 | 4.10 | 1.08 |
| 2021-01-06 | 21.30 | 21.34 | 20.66 | 20.74 | -0.41 | -1.94 | 268,117 | 56,014 | 3.22 | 0.94 |
| 2021-01-05 | 20.47 | 21.21 | 20.40 | 21.15 | 0.50 | 2.42 | 356,073 | 74,690 | 3.92 | 1.25 |
| 2021-01-04 | 20.47 | 20.86 | 20.30 | 20.65 | 0.20 | 0.98 | 290,339 | 59,743 | 2.74 | 1.02 |
