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:0.87
换手:
加入自选股
流通市值: 市盈率: 52周最高:53.1 52周最低:17.38

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(%)
2021-06-2122.0522.1021.6421.94-0.11-0.50304,33366,4662.091.06
2021-06-1822.6922.7221.7822.05-0.50-2.22294,39665,2064.171.03
2021-06-1721.7422.8821.5122.550.964.45426,26095,1676.351.49
2021-06-1622.0122.1921.2821.59-0.37-1.68272,58458,9484.140.95
2021-06-1522.0922.3721.6021.960.301.39343,62175,4213.551.20
2021-06-1122.3722.4821.6221.66-0.70-3.13410,62490,0603.851.44
2021-06-1022.4322.5221.9522.360.130.58374,17483,3172.561.31
2021-06-0922.8523.3422.0622.23-0.69-3.01459,517103,2595.581.61
2021-06-0822.5923.4022.5122.920.542.41509,199117,3823.981.78
2021-06-0722.5023.1122.3222.38-0.28-1.24365,61482,6123.491.28
2021-06-0422.3023.4522.2222.660.150.67532,700121,6575.461.86
2021-06-0321.4923.0821.4022.611.095.07833,127187,2577.812.91
2021-06-0221.8022.1321.3321.52-0.35-1.60488,465105,6833.661.71
2021-06-0120.2022.1320.1321.871.718.48915,448195,5839.923.20
2021-05-3118.8720.2518.8720.161.316.95625,189123,8277.322.19
2021-05-2819.0819.0918.7018.85-0.30-1.57206,67839,0712.040.72
2021-05-2718.6319.1518.6119.150.472.52280,28853,2162.890.98
2021-05-2618.7519.1418.6318.680.000.00262,68049,5202.730.92
2021-05-2518.5018.7818.4618.680.060.32263,37749,0321.720.92
2021-05-2418.0018.6817.8818.620.623.44272,45350,0164.440.95
2021-05-2118.3518.5018.0018.00-0.35-1.91143,97326,1332.720.50
2021-05-2018.6118.6918.2918.35-0.35-1.87153,03728,2302.140.54
2021-05-1918.5118.8218.4518.700.070.38112,07520,8931.990.39
2021-05-1818.5318.7818.4118.630.050.27122,91722,8701.990.43
2021-05-1718.6218.9618.5318.580.090.49197,68437,0682.330.69
2021-05-1418.2718.5218.2018.490.241.32159,89429,4051.750.56
2021-05-1318.1518.3518.0618.250.030.16126,62723,0961.590.44
2021-05-1218.0418.2318.0118.220.120.66110,69620,0771.220.39
2021-05-1118.0018.3518.0018.10-0.07-0.39116,80221,2471.930.41
2021-05-1017.8318.1917.6118.170.341.91117,14621,0333.250.41
2021-05-0718.1118.2717.8117.83-0.28-1.55126,46322,7722.540.44
2021-05-0618.1918.4218.0818.11-0.16-0.88117,62021,4181.860.41
2021-04-3018.3818.4618.1618.27-0.38-2.04169,49931,0181.610.59
2021-04-2917.7218.9017.6718.650.915.13322,04359,2016.931.13
2021-04-2817.6017.7517.3817.740.120.68130,71622,9982.100.46
2021-04-2718.0118.0917.5217.62-0.48-2.65229,72640,6383.150.80
2021-04-2618.3018.3218.0518.10-0.20-1.09187,54134,0631.480.66
2021-04-2318.1618.3118.0018.300.140.77154,29228,0751.710.54
2021-04-2219.0019.0018.0718.16-1.03-5.37553,955101,4624.851.94
2021-04-2119.4719.4719.1719.19-0.30-1.54150,33428,9711.540.53
2021-04-2019.7019.7919.4819.49-0.34-1.71148,91529,2371.560.52
2021-04-1919.3819.8619.3219.830.482.48179,27335,2452.790.63
2021-04-1619.1519.4019.0919.350.211.1097,68618,8111.620.34
2021-04-1519.4519.5018.9719.14-0.39-2.00162,00231,0062.710.57
2021-04-1419.4519.5919.3519.530.060.3185,99616,7541.230.30
2021-04-1319.7019.7219.4219.47-0.20-1.0292,42418,0221.530.32
2021-04-1219.4519.9419.4119.670.180.92163,19232,1692.720.57
2021-04-0919.7019.7619.4419.49-0.22-1.12120,67323,5941.620.42
2021-04-0819.7119.8819.7019.71-0.11-0.5695,35218,8430.910.33
2021-04-0720.1220.1219.7819.82-0.30-1.49142,41728,2871.690.50
2021-04-0620.2220.2920.0320.12-0.09-0.45112,29822,5881.290.39
2021-04-0219.9020.2219.7820.210.301.51168,46133,6932.210.59
2021-04-0119.8520.0719.7619.910.070.35107,75721,4751.560.38
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
©1997-2021