紫光股份

sz000938 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

26.84

涨跌幅

-4.01%

成交量

107,427,600 股

成交额

2,927,616,768 元

换手率

3.76%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	27.80	26.84	27.92	26.81	-4.01%	107,427,600	2,927,616,768	3.76
2026-10-13	27.73	27.96	28.33	27.10	-1.17%	119,780,300	3,315,385,344	4.19
2026-10-12	30.10	28.29	30.19	28.23	-6.97%	136,029,100	3,915,590,144	4.76
2026-10-09	30.36	30.41	30.60	29.15	+0.56%	97,322,100	2,908,715,008	3.40
2026-10-08	31.20	30.24	31.42	29.98	-2.51%	77,132,100	2,361,365,504	2.70
2026-09-30	31.75	31.02	31.85	30.91	-1.62%	71,956,600	2,245,996,288	2.52
2026-09-29	31.47	31.53	31.73	31.21	+0.22%	60,874,600	1,916,785,024	2.13
2026-09-28	32.90	31.46	33.00	31.29	-5.81%	115,917,100	3,685,585,152	4.05
2026-09-24	33.58	33.40	34.05	33.38	-0.77%	91,457,200	3,084,576,768	3.20
2026-09-23	33.58	33.66	34.10	33.10	-0.33%	96,179,000	3,230,513,664	3.36
2026-09-22	34.27	33.77	34.47	33.70	-0.21%	116,849,800	3,984,596,992	4.09
2026-09-21	34.00	33.84	34.29	33.61	-0.32%	105,460,600	3,568,104,960	3.69
2026-09-18	33.35	33.95	34.29	32.86	+3.51%	150,394,200	5,063,931,904	5.26
2026-09-17	33.60	32.80	33.98	32.70	-3.47%	136,892,300	4,541,907,456	4.79
2026-09-16	32.82	33.98	34.26	32.63	+3.38%	125,490,500	4,214,617,600	4.39
2026-09-15	32.73	32.87	33.48	32.40	+0.43%	91,426,000	3,019,964,416	3.20
2026-09-14	32.36	32.73	33.21	31.91	-0.33%	75,975,300	2,482,567,424	2.66
2026-09-11	32.75	32.84	33.18	31.90	-0.79%	123,342,200	4,016,497,408	4.31
2026-09-10	33.18	33.10	33.65	32.98	-1.40%	78,050,500	2,595,958,528	2.73
2026-09-09	33.92	33.57	34.38	33.31	-0.94%	126,793,400	4,290,572,544	4.43
2026-09-08	35.18	33.89	35.30	33.69	-4.18%	181,093,900	6,208,575,488	6.33
2026-09-07	35.46	35.37	35.70	34.28	+0.28%	166,530,100	5,837,829,632	5.82
2026-09-04	38.51	35.27	38.65	34.90	-7.50%	238,278,800	8,618,222,592	8.33
2026-09-03	38.86	38.13	39.35	37.44	+0.37%	155,801,000	5,971,834,368	5.45
2026-09-02	38.00	37.99	38.71	37.65	-0.86%	136,986,500	5,224,029,696	4.79
2026-09-01	38.71	38.32	39.55	38.30	-1.62%	190,461,400	7,386,763,776	6.66
2026-08-31	34.86	38.95	39.47	34.86	+8.53%	267,043,500	10,049,718,272	9.34
2026-08-28	36.00	35.89	37.50	35.88	-1.48%	164,113,400	6,015,098,368	5.74
2026-08-27	35.30	36.43	36.44	35.13	+4.38%	140,221,500	5,022,006,272	4.90
2026-08-26	35.19	34.90	35.62	34.70	-0.57%	95,230,700	3,342,038,528	3.33

需要全历史数据与程序化访问？查看紫光股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000938 获取全部历史日线。