紫光国微（002049）历史行情

以下为紫光国微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
2026-10-09	55.880	56.590	56.710	54.720	0.450	0.802%	11.16万	0.00亿	0.000%
2026-10-08	57.900	56.140	58.310	56.030	-1.740	-3.006%	10.06万	0.00亿	0.000%
2026-10-07	58.590	57.880	58.900	57.880	-0.530	-0.907%	816.50万	4.75亿	0.968%
2026-10-06	58.590	57.880	58.900	57.880	-0.530	-0.907%	816.50万	4.75亿	0.968%
2026-10-05	58.590	57.880	58.900	57.880	-0.530	-0.907%	816.50万	4.75亿	0.968%
2026-10-02	58.590	57.880	58.900	57.880	-0.530	-0.907%	816.50万	4.75亿	0.968%
2026-10-01	58.590	57.880	58.900	57.880	-0.530	-0.907%	816.50万	4.75亿	0.968%
2026-09-30	58.590	57.880	58.900	57.880	-0.530	-0.907%	8.17万	0.00亿	0.000%
2026-09-29	58.360	58.410	58.880	58.250	-0.220	-0.375%	6.56万	0.00亿	0.000%
2026-09-28	60.450	58.630	60.450	58.380	-1.970	-3.251%	10.96万	0.00亿	0.000%
2026-09-27	61.000	60.600	61.440	60.600	-0.770	-1.255%	742.09万	4.52亿	0.880%
2026-09-24	61.000	60.600	61.440	60.600	-0.770	-1.255%	7.42万	0.00亿	0.000%
2026-09-23	61.860	61.370	61.860	61.000	-0.490	-0.792%	8.85万	0.00亿	0.000%
2026-09-22	61.980	61.860	62.690	61.500	0.490	0.798%	14.35万	0.00亿	0.000%
2026-09-21	61.580	61.370	61.890	60.930	0.090	0.147%	10.75万	0.00亿	0.000%
2026-09-18	60.340	61.280	61.390	60.340	1.530	2.561%	13.78万	0.00亿	0.000%
2026-09-17	60.020	59.750	60.550	59.670	-0.660	-1.093%	7.93万	0.00亿	0.000%
2026-09-16	59.190	60.410	60.550	58.730	1.220	2.061%	10.74万	0.00亿	0.000%
2026-09-15	59.000	59.190	59.950	58.880	-0.170	-0.286%	6.49万	0.00亿	0.000%
2026-09-14	58.700	59.360	59.780	58.530	0.270	0.457%	6.92万	0.00亿	0.000%
2026-09-11	60.030	59.090	60.060	58.500	-1.410	-2.331%	15.05万	0.00亿	0.000%
2026-09-10	60.700	60.500	61.210	60.420	-0.710	-1.160%	7.90万	0.00亿	0.000%
2026-09-09	61.540	61.210	61.750	60.900	-0.220	-0.358%	8.89万	0.00亿	0.000%
2026-09-08	62.030	61.430	62.100	61.310	-0.610	-0.983%	9.89万	0.00亿	0.000%
2026-09-07	62.390	62.040	62.530	61.780	-0.040	-0.064%	9.01万	0.00亿	0.000%
2026-09-04	63.180	62.080	63.210	61.780	-0.680	-1.083%	11.77万	0.00亿	0.000%
2026-09-03	62.900	62.760	63.170	62.510	0.160	0.256%	9.04万	0.00亿	0.000%
2026-09-02	62.580	62.600	63.030	62.350	-0.750	-1.184%	8.70万	0.00亿	0.000%
2026-09-01	63.730	63.350	63.760	63.170	-0.520	-0.814%	11.06万	0.00亿	0.000%
2026-08-31	62.060	63.870	63.930	61.580	1.090	1.736%	14.46万	0.00亿	0.000%
2026-08-28	63.090	62.780	63.460	62.730	-0.470	-0.743%	12.76万	0.00亿	0.000%
2026-08-27	61.700	63.250	63.450	61.630	1.660	2.695%	16.51万	0.00亿	0.000%
2026-08-26	61.490	61.590	61.970	61.280	0.130	0.212%	9.82万	0.00亿	0.000%
2026-08-25	60.300	61.460	61.690	60.200	0.470	0.771%	10.73万	0.00亿	0.000%
2026-08-24	62.650	60.990	62.650	60.490	-1.660	-2.650%	16.89万	0.00亿	0.000%
2026-08-21	62.510	62.650	63.120	62.250	-0.160	-0.255%	12.24万	0.00亿	0.000%
2026-08-20	63.200	62.810	63.790	62.300	0.540	0.867%	16.50万	0.00亿	0.000%
2026-08-19	65.500	62.270	65.510	62.000	-4.110	-6.192%	29.76万	0.00亿	0.000%
2026-08-18	68.000	66.380	68.000	66.000	-1.920	-2.811%	29.06万	0.00亿	0.000%
2026-08-17	66.060	68.300	68.480	66.000	0.410	0.604%	34.00万	0.00亿	0.000%
2026-08-14	66.670	67.890	67.900	65.530	1.750	2.646%	27.28万	0.00亿	0.000%
2026-08-13	67.810	66.140	68.000	66.100	-1.140	-1.694%	22.91万	0.00亿	0.000%
2026-08-12	66.900	67.280	67.650	66.860	-0.020	-0.030%	14.67万	0.00亿	0.000%
2026-08-11	67.510	67.300	68.190	67.100	-0.700	-1.029%	16.91万	0.00亿	0.000%
2026-08-10	67.220	68.000	68.020	66.230	0.780	1.160%	24.21万	0.00亿	0.000%
2026-08-07	66.460	67.220	67.350	65.420	0.720	1.083%	27.68万	0.00亿	0.000%
2026-08-06	66.180	66.500	67.000	65.710	-0.700	-1.042%	24.07万	0.00亿	0.000%
2026-08-05	65.450	67.200	67.850	65.110	1.650	2.517%	31.82万	0.00亿	0.000%
2026-08-04	64.350	65.550	65.700	64.250	1.450	2.262%	21.95万	0.00亿	0.000%
2026-08-03	64.010	64.100	64.660	63.810	-0.920	-1.415%	18.69万	0.00亿	0.000%
2026-07-31	67.200	65.020	67.520	64.940	0.320	0.495%	32.37万	0.00亿	0.000%
2026-07-30	64.120	64.700	65.800	63.480	-0.160	-0.247%	23.91万	0.00亿	0.000%
2026-07-29	63.620	64.860	65.090	62.660	1.040	1.630%	21.90万	0.00亿	0.000%
2026-07-28	64.500	63.820	65.700	63.420	-2.180	-3.303%	19.29万	0.00亿	0.000%
2026-07-27	64.020	66.000	66.430	62.680	1.500	2.326%	24.40万	0.00亿	0.000%
2026-07-24	64.160	64.500	65.910	64.020	-0.700	-1.074%	22.37万	0.00亿	0.000%
2026-07-23	65.650	65.200	65.950	64.260	-1.040	-1.570%	24.16万	0.00亿	0.000%
2026-07-22	64.000	66.240	67.480	63.800	0.960	1.471%	44.30万	0.00亿	0.000%
2026-07-21	62.010	65.280	65.450	59.810	3.510	5.682%	43.07万	0.00亿	0.000%
2026-07-20	64.990	61.770	65.490	60.560	-2.330	-3.635%	42.86万	0.00亿	0.000%
2026-07-17	70.060	64.100	70.160	64.010	-6.060	-8.637%	52.22万	0.00亿	0.000%
2026-07-16	72.070	70.160	74.330	69.550	-2.080	-2.879%	49.58万	0.00亿	0.000%
2026-07-15	78.350	72.240	79.220	72.050	-5.980	-7.645%	56.75万	0.00亿	0.000%
2026-07-14	81.110	78.220	81.890	74.000	-3.520	-4.306%	69.25万	0.00亿	0.000%
2026-07-13	85.000	81.740	86.620	80.250	-4.090	-4.765%	64.79万	0.00亿	0.000%
2026-07-10	85.630	85.830	90.200	85.580	-1.260	-1.447%	89.23万	0.00亿	0.000%
2026-07-09	84.000	87.090	87.100	82.400	3.580	4.287%	67.23万	0.00亿	0.000%
2026-07-08	82.770	83.510	86.190	79.840	1.510	1.841%	55.12万	0.00亿	0.000%
2026-07-07	82.900	82.000	84.790	81.030	-1.200	-1.442%	35.20万	0.00亿	0.000%
2026-07-06	83.000	83.200	84.550	77.890	1.440	1.761%	51.69万	0.00亿	0.000%
2026-07-03	83.550	81.760	84.400	81.120	-1.790	-2.142%	38.15万	0.00亿	0.000%
2026-07-02	84.100	83.550	88.210	81.300	-2.860	-3.310%	51.70万	0.00亿	0.000%
2026-07-01	89.000	86.410	91.790	85.600	-2.340	-2.637%	61.06万	0.00亿	0.000%
2026-06-30	85.100	88.750	90.200	83.400	3.706	4.358%	57.41万	0.00亿	0.000%
2026-06-29	83.694	85.044	86.864	80.804	1.370	1.637%	46.79万	0.00亿	0.000%
2026-06-26	85.704	83.674	87.334	82.504	-3.520	-4.037%	47.97万	0.00亿	0.000%
2026-06-25	83.694	87.194	88.584	82.564	3.860	4.632%	66.29万	0.00亿	0.000%
2026-06-24	80.714	83.334	83.544	79.864	1.730	2.120%	36.75万	0.00亿	0.000%
2026-06-23	81.394	81.604	83.924	79.554	-0.050	-0.061%	42.12万	0.00亿	0.000%
2026-06-22	80.584	81.654	82.174	79.674	1.570	1.960%	43.47万	0.00亿	0.000%
2026-06-18	79.594	80.084	81.574	79.254	0.390	0.489%	39.33万	0.00亿	0.000%
2026-06-17	76.404	79.694	80.514	75.744	3.290	4.306%	39.64万	0.00亿	0.000%
2026-06-16	74.574	76.404	77.774	74.154	1.950	2.619%	32.21万	0.00亿	0.000%
2026-06-15	71.774	74.454	74.454	70.914	3.250	4.564%	28.57万	0.00亿	0.000%
2026-06-12	72.934	71.204	73.694	70.554	0.090	0.127%	25.92万	0.00亿	0.000%
2026-06-11	71.774	71.114	72.894	70.294	-1.580	-2.173%	22.46万	0.00亿	0.000%
2026-06-10	72.444	72.694	75.024	71.624	-0.680	-0.927%	24.02万	0.00亿	0.000%
2026-06-09	71.424	73.374	73.474	70.604	3.700	5.310%	28.54万	0.00亿	0.000%
2026-06-08	71.994	69.674	73.084	69.304	-5.160	-6.895%	33.95万	0.00亿	0.000%
2026-06-05	75.764	74.834	77.444	72.724	-2.130	-2.768%	37.98万	0.00亿	0.000%
2026-06-04	75.354	76.964	77.854	75.054	0.180	0.234%	26.66万	0.00亿	0.000%
2026-06-03	75.914	76.784	78.614	75.714	0.900	1.186%	38.25万	0.00亿	0.000%
2026-06-02	76.244	75.884	77.354	74.694	-0.320	-0.420%	31.46万	0.00亿	0.000%
2026-06-01	78.694	76.204	80.744	76.194	-2.790	-3.532%	44.97万	0.00亿	0.000%
2026-05-29	86.084	78.994	86.224	78.204	-7.000	-8.140%	66.27万	0.00亿	0.000%
2026-05-28	84.204	85.994	86.424	83.074	1.240	1.463%	61.27万	0.00亿	0.000%
2026-05-27	83.194	84.754	89.224	83.144	2.110	2.553%	82.78万	0.00亿	0.000%
2026-05-26	84.154	82.644	84.154	80.584	-2.070	-2.444%	52.80万	0.00亿	0.000%
2026-05-25	81.834	84.714	84.764	81.354	5.290	6.660%	68.02万	0.00亿	0.000%
2026-05-22	78.094	79.424	79.674	77.244	1.840	2.372%	31.88万	0.00亿	0.000%
2026-05-21	82.194	77.584	82.654	77.104	-3.410	-4.210%	50.17万	0.00亿	0.000%
2026-05-20	79.644	80.994	81.684	79.374	0.330	0.409%	37.66万	0.00亿	0.000%
2026-05-19	77.244	80.664	80.694	75.904	2.640	3.384%	39.34万	0.00亿	0.000%
2026-05-18	76.694	78.024	79.464	76.584	1.060	1.377%	27.19万	0.00亿	0.000%
2026-05-15	78.704	76.964	80.174	76.374	-1.530	-1.949%	38.24万	0.00亿	0.000%
2026-05-14	82.294	78.494	82.454	78.394	-3.200	-3.917%	33.57万	0.00亿	0.000%
2026-05-13	77.854	81.694	81.744	77.224	2.410	3.040%	42.03万	0.00亿	0.000%
2026-05-12	80.824	79.284	80.824	78.764	-2.350	-2.879%	37.02万	0.00亿	0.000%
2026-05-11	78.444	81.634	82.454	78.444	4.580	5.944%	59.48万	0.00亿	0.000%
2026-05-08	77.744	77.054	77.744	75.784	-1.650	-2.096%	36.70万	0.00亿	0.000%
2026-05-07	78.894	78.704	79.054	77.774	-0.040	-0.051%	31.65万	0.00亿	0.000%
2026-05-06	78.604	78.744	81.454	78.594	1.730	2.246%	51.57万	0.00亿	0.000%
2026-04-30	75.204	77.014	77.374	74.934	1.440	1.905%	34.27万	0.00亿	0.000%
2026-04-29	73.444	75.574	75.874	72.914	1.450	1.956%	30.98万	0.00亿	0.000%
2026-04-28	76.144	74.124	76.294	73.964	1.070	1.465%	37.88万	0.00亿	0.000%
2026-04-27	71.484	73.054	73.284	71.004	2.260	3.192%	26.14万	0.00亿	0.000%
2026-04-24	70.694	70.794	72.044	70.554	-0.260	-0.366%	15.45万	0.00亿	0.000%
2026-04-23	72.694	71.054	73.094	70.774	-1.070	-1.484%	19.53万	0.00亿	0.000%
2026-04-22	69.584	72.124	72.334	69.504	2.160	3.087%	24.57万	0.00亿	0.000%
2026-04-21	71.694	69.964	71.694	69.554	-2.850	-3.914%	25.00万	0.00亿	0.000%
2026-04-20	72.584	72.814	73.004	72.344	0.230	0.317%	16.92万	0.00亿	0.000%
2026-04-17	70.594	72.584	73.404	70.304	1.900	2.688%	21.28万	0.00亿	0.000%
2026-04-16	70.164	70.684	71.044	69.794	0.810	1.159%	12.48万	0.00亿	0.000%
2026-04-15	71.094	69.874	71.264	69.774	-0.860	-1.216%	14.81万	0.00亿	0.000%
2026-04-14	70.244	70.734	71.194	70.014	0.770	1.101%	16.17万	0.00亿	0.000%
2026-04-13	68.384	69.964	70.374	68.244	0.000	0.000%	15.13万	0.00亿	0.000%
2026-04-10	69.024	69.074	70.054	68.914	0.000	0.000%	13.60万	0.00亿	0.000%
2026-04-09	67.984	68.174	68.484	67.354	0.000	0.000%	13.25万	0.00亿	0.000%
2026-04-08	66.904	68.704	68.714	66.874	0.000	0.000%	16.85万	0.00亿	0.000%
2026-04-07	64.694	65.274	65.864	64.694	0.000	0.000%	8.34万	0.00亿	0.000%
2026-04-03	65.914	64.614	66.074	64.494	0.000	0.000%	8.87万	0.00亿	0.000%
2026-04-02	67.094	65.594	67.094	65.114	0.000	0.000%	11.36万	0.00亿	0.000%
2026-04-01	66.994	67.094	67.364	66.624	0.000	0.000%	10.35万	0.00亿	0.000%