紫光股份（000938）历史行情

以下为紫光股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	27.800	26.840	27.920	26.810	-1.120	-4.006%	10,742.77万	29.28亿	3.756%
2026-10-13	27.730	27.960	28.330	27.100	-0.330	-1.170%	119.78万	33.15亿	4.190%
2026-10-12	30.100	28.290	30.190	28.230	-2.120	-6.970%	136.03万	39.16亿	4.760%
2026-10-09	30.360	30.410	30.600	29.150	0.170	0.560%	97.32万	29.09亿	3.400%
2026-10-08	31.200	30.240	31.420	29.980	-0.780	-2.510%	77.13万	23.61亿	2.700%
2026-10-07	31.750	31.020	31.850	30.910	-0.510	-1.618%	7,195.66万	22.46亿	2.516%
2026-10-06	31.750	31.020	31.850	30.910	-0.510	-1.618%	7,195.66万	22.46亿	2.516%
2026-10-05	31.750	31.020	31.850	30.910	-0.510	-1.618%	7,195.66万	22.46亿	2.516%
2026-10-02	31.750	31.020	31.850	30.910	-0.510	-1.618%	7,195.66万	22.46亿	2.516%
2026-10-01	31.750	31.020	31.850	30.910	-0.510	-1.618%	7,195.66万	22.46亿	2.516%
2026-09-30	31.750	31.020	31.850	30.910	-0.510	-1.620%	71.96万	22.46亿	2.520%
2026-09-29	31.470	31.530	31.730	31.210	0.070	0.220%	60.87万	19.17亿	2.130%
2026-09-28	32.900	31.460	33.000	31.290	-1.940	-5.810%	115.92万	36.86亿	4.050%
2026-09-27	33.580	33.400	34.050	33.380	-0.260	-0.772%	9,145.72万	30.85亿	3.198%
2026-09-24	33.580	33.400	34.050	33.380	-0.260	-0.770%	91.46万	30.85亿	3.200%
2026-09-23	33.580	33.660	34.100	33.100	-0.110	-0.330%	96.18万	32.31亿	3.360%
2026-09-22	34.270	33.770	34.470	33.700	-0.070	-0.210%	116.85万	39.85亿	4.090%
2026-09-21	34.000	33.840	34.290	33.610	-0.110	-0.320%	105.46万	35.68亿	3.690%
2026-09-18	33.350	33.950	34.290	32.860	1.150	3.510%	150.39万	50.64亿	5.260%
2026-09-17	33.600	32.800	33.980	32.700	-1.180	-3.470%	136.89万	45.42亿	4.790%
2026-09-16	32.820	33.980	34.260	32.630	1.110	3.380%	125.49万	42.15亿	4.390%
2026-09-15	32.730	32.870	33.480	32.400	0.140	0.430%	91.43万	30.20亿	3.200%
2026-09-14	32.360	32.730	33.210	31.910	-0.110	-0.330%	75.98万	24.83亿	2.660%
2026-09-11	32.750	32.840	33.180	31.900	-0.260	-0.790%	123.34万	40.16亿	4.310%
2026-09-10	33.180	33.100	33.650	32.980	-0.470	-1.400%	78.05万	25.96亿	2.730%
2026-09-09	33.920	33.570	34.380	33.310	-0.320	-0.940%	126.79万	42.91亿	4.430%
2026-09-08	35.180	33.890	35.300	33.690	-1.480	-4.180%	181.09万	62.09亿	6.330%
2026-09-07	35.460	35.370	35.700	34.280	0.100	0.280%	166.53万	58.38亿	5.820%
2026-09-04	38.510	35.270	38.650	34.900	-2.860	-7.500%	238.28万	86.18亿	8.330%
2026-09-03	38.860	38.130	39.350	37.440	0.140	0.370%	155.80万	59.72亿	5.450%
2026-09-02	38.000	37.990	38.710	37.650	-0.330	-0.860%	136.99万	52.24亿	4.790%
2026-09-01	38.710	38.320	39.550	38.300	-0.630	-1.620%	190.46万	73.87亿	6.660%
2026-08-31	34.860	38.950	39.470	34.860	3.060	8.530%	267.04万	100.50亿	9.340%
2026-08-28	36.000	35.890	37.500	35.880	-0.540	-1.480%	164.11万	60.15亿	5.740%
2026-08-27	35.300	36.430	36.440	35.130	1.530	4.380%	140.22万	50.22亿	4.900%
2026-08-26	35.190	34.900	35.620	34.700	-0.200	-0.570%	95.23万	33.42亿	3.330%
2026-08-25	34.000	35.100	35.340	33.960	0.610	1.770%	106.64万	37.14亿	3.730%
2026-08-24	36.450	34.490	36.480	33.930	-1.950	-5.350%	154.09万	53.57亿	5.390%
2026-08-21	35.600	36.440	36.580	35.200	0.780	2.190%	152.48万	55.10亿	5.330%
2026-08-20	35.220	35.660	36.160	34.410	0.330	0.930%	161.62万	57.21亿	5.650%
2026-08-19	37.500	35.330	37.700	35.330	-3.920	-9.990%	243.97万	88.44亿	8.530%
2026-08-18	40.580	39.250	40.880	38.700	-1.780	-4.340%	274.60万	108.40亿	9.600%
2026-08-17	40.800	41.030	41.300	39.580	1.080	2.700%	270.48万	109.74亿	9.460%
2026-08-14	40.350	39.950	41.680	39.250	0.350	0.880%	324.60万	130.42亿	11.350%
2026-08-13	37.900	39.600	40.700	37.890	2.600	7.030%	417.72万	164.61亿	14.610%
2026-08-12	37.530	37.000	37.950	36.510	-0.390	-1.040%	194.42万	72.00亿	6.800%
2026-08-11	37.620	37.390	38.600	36.670	-0.240	-0.640%	225.10万	84.72亿	7.870%
2026-08-10	37.620	37.630	38.070	36.600	-0.370	-0.970%	194.08万	72.15亿	6.790%
2026-08-07	37.700	38.000	38.620	37.250	0.060	0.160%	304.73万	115.28亿	10.650%
2026-08-06	36.010	37.940	38.470	35.880	1.000	2.710%	393.91万	146.68亿	13.770%
2026-08-05	34.590	36.940	37.750	34.590	2.620	7.630%	429.01万	159.18亿	15.000%
2026-08-04	33.610	34.320	34.590	32.710	1.220	3.690%	239.18万	81.25亿	8.360%
2026-08-03	34.480	33.100	35.870	32.690	-1.790	-5.130%	286.99万	97.51亿	10.030%
2026-07-31	34.900	34.890	35.990	34.070	1.290	3.840%	403.41万	141.67亿	14.100%
2026-07-30	35.000	33.600	35.950	33.600	-3.730	-9.990%	253.95万	87.55亿	8.880%
2026-07-29	40.860	37.330	41.150	37.330	-4.150	-10.000%	349.42万	132.73亿	12.220%
2026-07-28	40.010	41.480	43.580	38.990	0.010	0.020%	434.01万	179.20亿	15.170%
2026-07-27	41.030	41.470	42.680	39.280	0.020	0.050%	327.89万	133.59亿	11.460%
2026-07-24	41.010	41.450	43.470	41.000	-1.000	-2.360%	360.54万	152.19亿	12.610%
2026-07-23	45.570	42.450	45.800	41.100	-2.450	-5.460%	521.70万	226.60亿	18.240%
2026-07-22	43.090	44.900	45.610	42.740	3.440	8.300%	537.82万	241.52亿	18.800%
2026-07-21	37.700	41.460	41.460	34.960	3.770	10.000%	502.70万	193.06亿	17.580%
2026-07-20	38.600	37.690	38.640	36.880	2.560	7.290%	502.75万	191.88亿	17.580%
2026-07-17	37.490	35.130	38.970	34.740	-3.460	-8.970%	402.05万	147.02亿	14.060%
2026-07-16	34.540	38.590	39.080	34.540	3.060	8.610%	451.96万	171.17亿	15.800%
2026-07-15	36.950	35.530	37.640	35.100	-1.450	-3.920%	326.89万	118.07亿	11.430%
2026-07-14	38.400	36.980	39.200	34.560	-1.420	-3.700%	463.91万	167.49亿	16.220%
2026-07-13	38.430	38.400	40.280	36.500	-0.010	-0.030%	493.93万	190.57亿	17.270%
2026-07-10	36.200	38.410	39.250	36.200	2.730	7.650%	482.84万	185.73亿	16.880%
2026-07-09	33.330	35.680	35.750	32.820	2.060	6.130%	435.70万	149.96亿	15.230%
2026-07-08	34.500	33.620	34.630	33.320	2.140	6.800%	479.88万	164.15亿	16.780%
2026-07-07	31.660	31.480	32.660	30.900	-1.830	-5.490%	280.36万	89.18亿	9.800%
2026-07-06	30.820	33.310	33.310	29.580	3.030	10.010%	315.68万	99.34亿	11.040%
2026-07-03	30.500	30.280	31.590	30.220	1.250	4.310%	246.18万	75.84亿	8.610%
2026-07-02	29.180	29.030	30.420	28.700	-0.900	-3.010%	217.38万	64.02亿	7.600%
2026-07-01	30.340	29.930	31.290	29.450	1.070	3.710%	339.21万	103.12亿	11.860%
2026-06-30	26.000	28.860	28.860	25.830	2.620	9.980%	167.87万	46.98亿	5.870%
2026-06-29	25.500	26.240	27.110	25.440	0.620	2.420%	155.27万	41.07亿	5.430%
2026-06-26	27.670	25.620	27.730	25.600	-2.770	-9.760%	223.68万	59.23亿	7.820%
2026-06-25	27.610	28.390	28.570	27.060	0.730	2.640%	192.03万	53.66亿	6.710%
2026-06-24	26.810	27.660	27.660	26.690	0.750	2.790%	115.89万	31.61亿	4.050%
2026-06-23	27.800	26.910	28.220	26.700	-0.980	-3.510%	115.02万	31.53亿	4.020%
2026-06-22	27.530	27.890	27.940	26.680	0.440	1.600%	147.33万	40.39亿	5.150%
2026-06-18	27.160	27.450	27.940	27.020	0.240	0.880%	125.21万	34.43亿	4.380%
2026-06-17	26.480	27.210	28.000	26.360	0.430	1.610%	127.70万	34.74亿	4.470%
2026-06-16	26.480	26.780	26.790	26.120	0.300	1.130%	102.56万	27.22亿	3.590%
2026-06-15	25.370	26.480	26.580	25.340	1.330	5.290%	136.29万	35.59亿	4.770%
2026-06-12	25.790	25.150	25.860	25.120	-0.140	-0.550%	109.83万	28.02亿	3.840%
2026-06-11	25.670	25.290	25.950	24.970	-0.570	-2.200%	91.23万	23.18亿	3.190%
2026-06-10	25.840	25.860	26.910	25.590	-0.460	-1.750%	118.28万	31.05亿	4.140%
2026-06-09	26.100	26.320	26.350	25.610	0.470	1.820%	114.81万	29.99亿	4.010%
2026-06-08	26.850	25.850	27.240	25.540	-1.960	-7.050%	176.48万	46.70亿	6.170%
2026-06-05	27.250	27.810	29.030	26.610	0.150	0.540%	226.67万	63.56亿	7.930%
2026-06-04	27.480	27.660	28.120	27.150	-0.500	-1.780%	125.52万	34.84亿	4.390%
2026-06-03	28.610	28.160	29.820	27.810	0.010	0.040%	216.57万	62.66亿	7.570%
2026-06-02	28.230	28.150	28.630	27.590	0.370	1.330%	150.13万	42.33亿	5.250%
2026-06-01	29.050	27.780	29.830	27.590	-0.800	-2.800%	180.39万	51.57亿	6.310%
2026-05-29	29.970	28.580	30.430	27.390	-0.280	-0.970%	255.63万	73.57亿	8.940%
2026-05-28	27.930	28.860	29.050	27.100	0.900	3.220%	169.07万	47.51亿	5.910%
2026-05-27	28.720	27.960	29.380	27.720	-0.880	-3.050%	152.36万	43.47亿	5.330%
2026-05-26	30.440	28.840	30.440	28.130	-2.140	-6.910%	210.28万	60.83亿	7.350%
2026-05-25	30.450	30.980	31.760	29.960	1.180	3.960%	178.27万	55.00亿	6.230%
2026-05-22	29.560	29.800	29.930	29.050	0.610	2.090%	153.43万	45.39亿	5.360%
2026-05-21	32.610	29.190	32.870	28.990	-2.960	-9.210%	255.96万	78.95亿	8.950%
2026-05-20	32.230	32.150	33.020	31.860	-0.280	-0.860%	136.92万	44.14亿	4.790%
2026-05-19	31.570	32.430	32.520	30.450	0.660	2.080%	202.28万	63.81亿	7.070%
2026-05-18	31.840	31.770	32.560	31.140	-0.080	-0.250%	162.54万	51.94亿	5.680%
2026-05-15	32.240	31.850	33.900	31.600	-0.230	-0.720%	273.91万	89.67亿	9.580%
2026-05-14	33.820	32.080	34.430	31.400	-0.770	-2.340%	233.49万	76.10亿	8.160%
2026-05-13	30.540	32.850	33.100	30.290	2.220	7.250%	237.26万	75.68亿	8.300%
2026-05-12	32.130	30.630	32.240	30.470	-1.000	-3.160%	217.97万	67.82亿	7.620%
2026-05-11	33.720	31.630	33.870	31.500	-1.480	-4.470%	282.77万	91.36亿	9.890%
2026-05-08	32.330	33.110	33.530	31.610	0.240	0.730%	212.80万	69.74亿	7.440%
2026-05-07	32.020	32.870	33.070	31.290	1.080	3.400%	234.90万	75.90亿	8.210%
2026-05-06	32.410	31.790	33.000	31.740	-0.140	-0.440%	244.38万	79.06亿	8.540%
2026-04-30	32.600	31.930	32.700	30.680	-0.430	-1.330%	210.81万	66.95亿	7.370%
2026-04-29	32.440	32.360	33.560	31.830	0.840	2.660%	255.39万	83.34亿	8.930%
2026-04-28	31.790	31.520	32.220	30.940	-0.610	-1.900%	141.45万	44.52亿	4.950%
2026-04-27	31.920	32.130	32.800	31.190	0.870	2.780%	228.55万	73.50亿	7.990%
2026-04-24	30.820	31.260	32.090	30.350	0.120	0.390%	247.85万	77.37亿	8.670%
2026-04-23	30.460	31.140	31.750	30.040	1.280	4.290%	319.67万	99.10亿	11.180%
2026-04-22	27.460	29.860	30.310	27.390	2.310	8.380%	323.14万	95.70亿	11.300%
2026-04-21	28.020	27.550	28.150	27.240	-0.800	-2.820%	94.09万	25.92亿	3.290%
2026-04-20	27.890	28.350	29.090	27.840	0.710	2.570%	136.19万	39.05亿	4.760%
2026-04-17	27.870	27.640	28.320	27.600	-0.390	-1.390%	103.39万	28.86亿	3.620%
2026-04-16	27.500	28.030	28.620	27.440	0.610	2.220%	150.70万	42.48亿	5.270%
2026-04-15	27.785	27.415	27.905	26.915	0.000	0.000%	138.61万	0.00亿	0.000%
2026-04-14	28.025	27.795	28.115	27.455	-0.380	-1.349%	139.73万	0.00亿	0.000%
2026-04-13	26.865	28.175	28.555	26.735	0.000	0.000%	217.48万	0.00亿	0.000%
2026-04-10	26.955	27.025	27.695	26.675	0.000	0.000%	135.99万	0.00亿	0.000%
2026-04-09	26.095	26.955	27.365	25.965	0.000	0.000%	165.87万	0.00亿	0.000%
2026-04-08	25.785	26.395	26.425	25.755	0.000	0.000%	124.98万	0.00亿	0.000%
2026-04-07	25.445	25.065	25.795	25.015	0.000	0.000%	77.44万	0.00亿	0.000%
2026-04-03	24.365	25.555	25.935	24.205	0.000	0.000%	144.64万	0.00亿	0.000%
2026-04-02	24.985	24.135	25.085	23.955	0.000	0.000%	85.17万	0.00亿	0.000%
2026-04-01	25.435	25.225	25.895	25.065	0.000	0.000%	79.71万	0.00亿	0.000%