紫光国微
sz002049 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）
54.00
涨跌幅
-2.49%
成交量
6,728,300 股
成交额
367,792,224 元
换手率
0.80%
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 | 55.36 | 54.00 | 55.36 | 54.00 | -2.49% | 6,728,300 | 367,792,224 | 0.80 |
| 2026-10-13 | 55.01 | 55.38 | 55.95 | 54.14 | -0.57% | 8,430,600 | 463,046,016 | 1.00 |
| 2026-10-12 | 56.55 | 55.70 | 56.60 | 55.67 | -1.57% | 6,641,300 | 372,002,656 | 0.79 |
| 2026-10-09 | 55.88 | 56.59 | 56.71 | 54.72 | +0.80% | 11,156,300 | 621,264,064 | 1.32 |
| 2026-10-08 | 57.90 | 56.14 | 58.31 | 56.03 | -3.01% | 10,060,200 | 574,040,256 | 1.19 |
| 2026-09-30 | 58.59 | 57.88 | 58.90 | 57.88 | -0.91% | 8,164,900 | 475,014,528 | 0.97 |
| 2026-09-29 | 58.36 | 58.41 | 58.88 | 58.25 | -0.38% | 6,562,700 | 384,018,240 | 0.78 |
| 2026-09-28 | 60.45 | 58.63 | 60.45 | 58.38 | -3.25% | 10,955,000 | 646,375,808 | 1.30 |
| 2026-09-24 | 61.00 | 60.60 | 61.44 | 60.60 | -1.25% | 7,420,800 | 452,303,872 | 0.88 |
| 2026-09-23 | 61.86 | 61.37 | 61.86 | 61.00 | -0.79% | 8,853,200 | 543,917,632 | 1.05 |
| 2026-09-22 | 61.98 | 61.86 | 62.69 | 61.50 | +0.80% | 14,345,900 | 891,236,352 | 1.70 |
| 2026-09-21 | 61.58 | 61.37 | 61.89 | 60.93 | +0.15% | 10,753,000 | 658,700,160 | 1.28 |
| 2026-09-18 | 60.34 | 61.28 | 61.39 | 60.34 | +2.56% | 13,782,400 | 839,982,464 | 1.64 |
| 2026-09-17 | 60.02 | 59.75 | 60.55 | 59.67 | -1.09% | 7,934,300 | 475,886,016 | 0.94 |
| 2026-09-16 | 59.19 | 60.41 | 60.55 | 58.73 | +2.06% | 10,735,300 | 642,631,232 | 1.27 |
| 2026-09-15 | 59.00 | 59.19 | 59.95 | 58.88 | -0.29% | 6,488,200 | 386,112,320 | 0.77 |
| 2026-09-14 | 58.70 | 59.36 | 59.78 | 58.53 | +0.46% | 6,919,100 | 409,863,616 | 0.82 |
| 2026-09-11 | 60.03 | 59.09 | 60.06 | 58.50 | -2.33% | 15,054,600 | 890,038,016 | 1.79 |
| 2026-09-10 | 60.70 | 60.50 | 61.21 | 60.42 | -1.16% | 7,901,300 | 479,545,056 | 0.94 |
| 2026-09-09 | 61.54 | 61.21 | 61.75 | 60.90 | -0.36% | 8,887,800 | 545,092,736 | 1.05 |
| 2026-09-08 | 62.03 | 61.43 | 62.10 | 61.31 | -0.98% | 9,893,800 | 610,171,136 | 1.17 |
| 2026-09-07 | 62.39 | 62.04 | 62.53 | 61.78 | -0.06% | 9,011,200 | 559,588,800 | 1.07 |
| 2026-09-04 | 63.18 | 62.08 | 63.21 | 61.78 | -1.08% | 11,767,400 | 737,027,328 | 1.40 |
| 2026-09-03 | 62.90 | 62.76 | 63.17 | 62.51 | +0.26% | 9,038,900 | 567,655,616 | 1.07 |
| 2026-09-02 | 62.58 | 62.60 | 63.03 | 62.35 | -1.18% | 8,703,100 | 545,515,200 | 1.03 |
| 2026-09-01 | 63.73 | 63.35 | 63.76 | 63.17 | -0.81% | 11,056,400 | 701,238,784 | 1.31 |
| 2026-08-31 | 62.06 | 63.87 | 63.93 | 61.58 | +1.74% | 14,458,500 | 912,361,920 | 1.72 |
| 2026-08-28 | 63.09 | 62.78 | 63.46 | 62.73 | -0.74% | 12,763,700 | 804,305,536 | 1.51 |
| 2026-08-27 | 61.70 | 63.25 | 63.45 | 61.63 | +2.70% | 16,513,400 | 1,036,191,616 | 1.96 |
| 2026-08-26 | 61.49 | 61.59 | 61.97 | 61.28 | +0.21% | 9,824,300 | 605,299,456 | 1.17 |
需要全历史数据与程序化访问？
查看 紫光国微 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=sz002049 获取全部历史日线。