紫光股份( 000938.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 22.87 | 23.78 | 22.84 | 23.16 | 1.27% | -1.06% | 0.07% | 43,676,800 | 1,022,347,000 | 87% | 23.41 | 1.79% | 23.29 | -0.69% | 23.59 | 0.20% | 23.14 | 0.41% | 1.90% |  |
| 2023-01-10 | 23.30 | 23.57 | 22.58 | 22.87 | -2.26% | -0.55% | -0.78% | 50,297,900 | 1,156,662,000 | 106% | 23.00 | -2.17% | 23.46 | -1.06% | 23.55 | 0.55% | 23.05 | 0.24% | 1.80% | |
| 2023-01-09 | 23.61 | 23.93 | 23.00 | 23.40 | -0.26% | -0.46% | 1.76% | 46,771,300 | 1,099,467,000 | 111% | 23.51 | -0.63% | 23.71 | 0.27% | 23.42 | 0.56% | 23.00 | 0.59% | 1.69% | |
| 2023-01-06 | 23.98 | 24.16 | 23.18 | 23.46 | -4.83% | -0.83% | 2.62% | 102,739,100 | 2,430,511,000 | 273% | 23.66 | -0.53% | 23.64 | 1.48% | 23.29 | 1.53% | 22.86 | 1.62% | 1.62% | |
| 2023-01-05 | 23.10 | 24.65 | 22.89 | 24.65 | 10.00% | 3.65% | 9.58% | 189,556,500 | 4,507,994,000 | 687% | 23.78 | 6.12% | 23.30 | 11.21% | 22.94 | 11.76% | 22.50 | 12.44% | 1.44% | |
| 2023-01-04 | 22.41 | 22.41 | 22.41 | 22.41 | 10.01% | 0.00% | 12.01% | 22,605,200 | 506,583,000 | 228% | 22.41 | 10.96% | 20.95 | 5.95% | 20.52 | 4.72% | 20.01 | 3.42% | 0.18% | |
| 2023-01-03 | 19.52 | 20.48 | 19.44 | 20.37 | 4.41% | 0.86% | 5.30% | 23,106,300 | 466,672,000 | 243% | 20.20 | 3.83% | 19.77 | 2.47% | 19.60 | 2.14% | 19.35 | 1.21% | -0.20% | |
| 2022-12-30 | 19.41 | 19.63 | 19.27 | 19.51 | 0.98% | 0.30% | 2.07% | 10,470,300 | 203,671,000 | 124% | 19.45 | 0.86% | 19.30 | 0.88% | 19.19 | 0.48% | 19.11 | -0.06% | -0.34% |  |
| 2022-12-29 | 18.91 | 19.48 | 18.82 | 19.32 | 1.79% | 0.18% | 1.01% | 13,290,600 | 256,326,000 | 155% | 19.29 | 1.56% | 19.13 | 0.80% | 19.10 | 0.55% | 19.13 | -0.38% | -0.34% | |
| 2022-12-28 | 19.05 | 19.14 | 18.88 | 18.98 | -0.68% | -0.05% | -1.14% | 4,870,200 | 92,478,000 | 58% | 18.99 | 0.21% | 18.98 | -0.15% | 18.99 | 0.22% | 19.20 | -0.49% | -0.26% | |
| 2022-12-27 | 19.11 | 19.15 | 18.75 | 19.11 | 0.05% | 0.84% | -0.94% | 7,937,200 | 150,408,000 | 90% | 18.95 | -0.27% | 19.01 | -0.03% | 18.95 | -0.05% | 19.29 | -0.57% | -0.18% | |
| 2022-12-26 | 19.18 | 19.18 | 18.90 | 19.10 | 0.69% | 0.52% | -1.56% | 6,362,500 | 120,899,000 | 69% | 19.00 | -0.37% | 19.01 | 0.39% | 18.96 | -0.40% | 19.40 | -0.94% | -0.08% | |
| 2022-12-23 | 18.89 | 19.28 | 18.70 | 18.97 | 0.58% | -0.53% | -3.15% | 7,096,700 | 135,346,000 | 64% | 19.07 | 0.62% | 18.94 | 0.09% | 19.04 | -0.58% | 19.59 | -0.10% | 0.08% | |
| 2022-12-22 | 19.10 | 19.11 | 18.79 | 18.86 | 0.21% | -0.50% | -3.80% | 6,332,400 | 120,028,000 | 50% | 18.96 | 0.74% | 18.92 | -0.67% | 19.15 | -0.95% | 19.61 | -0.11% | 0.12% | |
| 2022-12-21 | 19.03 | 19.12 | 18.60 | 18.82 | -0.58% | 0.02% | -4.11% | 8,635,300 | 162,481,000 | 66% | 18.82 | -0.90% | 19.05 | -1.20% | 19.33 | -1.05% | 19.63 | -0.23% | 0.17% | |
| 2022-12-20 | 19.42 | 19.46 | 18.77 | 18.93 | -1.61% | -0.29% | -3.77% | 11,036,800 | 209,540,000 | 82% | 18.99 | -1.78% | 19.28 | -1.71% | 19.54 | -1.08% | 19.67 | -0.35% | 0.24% | |
| 2022-12-19 | 19.52 | 19.74 | 19.14 | 19.24 | -2.34% | -0.46% | -2.54% | 9,646,600 | 186,459,000 | 72% | 19.33 | -1.06% | 19.62 | -1.02% | 19.75 | -0.97% | 19.74 | -0.16% | 0.29% | |
| 2022-12-16 | 19.63 | 19.70 | 19.36 | 19.70 | -0.71% | 0.84% | -0.37% | 10,940,500 | 213,739,000 | 77% | 19.54 | -2.44% | 19.82 | -0.78% | 19.95 | 0.27% | 19.77 | -0.04% | 0.34% | |
| 2022-12-15 | 19.90 | 20.27 | 19.77 | 19.84 | -0.45% | -0.92% | 0.30% | 8,878,600 | 177,789,000 | 61% | 20.02 | 0.36% | 19.98 | -0.28% | 19.89 | 0.39% | 19.78 | 0.36% | 0.36% | |
| 2022-12-14 | 19.94 | 20.13 | 19.84 | 19.93 | 0.25% | -0.11% | 1.12% | 9,388,400 | 187,321,000 | 60% | 19.95 | -0.02% | 20.03 | 0.85% | 19.82 | 0.30% | 19.71 | 0.32% | 0.37% | |
| 2022-12-13 | 20.00 | 20.22 | 19.85 | 19.88 | -1.00% | -0.38% | 1.19% | 10,760,200 | 214,717,000 | 69% | 19.96 | -0.69% | 19.86 | 0.49% | 19.76 | 0.12% | 19.65 | 0.40% | 0.36% | |
| 2022-12-12 | 19.69 | 20.31 | 19.53 | 20.08 | 1.93% | -0.06% | 2.62% | 24,884,600 | 500,007,000 | 159% | 20.09 | 2.94% | 19.77 | 1.30% | 19.73 | 0.56% | 19.57 | 0.75% | 0.36% | |
| 2022-12-09 | 19.42 | 19.75 | 19.25 | 19.70 | 1.39% | 0.93% | 1.43% | 19,706,400 | 384,657,000 | 135% | 19.52 | 0.19% | 19.51 | -0.45% | 19.62 | -0.20% | 19.42 | 0.28% | 0.35% | |
| 2022-12-08 | 19.70 | 19.77 | 19.38 | 19.43 | -1.72% | -0.27% | 0.32% | 11,531,600 | 224,668,000 | 85% | 19.48 | -0.25% | 19.60 | -0.54% | 19.66 | 0.28% | 19.37 | 0.38% | 0.40% | |
| 2022-12-07 | 19.60 | 19.77 | 19.30 | 19.77 | 0.61% | 1.22% | 2.46% | 12,100,900 | 236,358,000 | 88% | 19.53 | -1.24% | 19.71 | -0.16% | 19.61 | 0.37% | 19.30 | 0.46% | 0.41% | |
| 2022-12-06 | 19.71 | 19.96 | 19.62 | 19.65 | -1.06% | -0.64% | 2.31% | 12,706,400 | 251,295,000 | 85% | 19.78 | 0.02% | 19.74 | 0.78% | 19.54 | 0.70% | 19.21 | 0.17% | 0.42% | |
| 2022-12-05 | 19.48 | 19.95 | 19.45 | 19.86 | 2.00% | 0.44% | 3.57% | 19,301,000 | 381,631,000 | 125% | 19.77 | 0.50% | 19.59 | 1.11% | 19.40 | 0.99% | 19.18 | 0.29% | 0.49% | |
| 2022-12-02 | 19.44 | 19.84 | 19.31 | 19.47 | 0.00% | -1.04% | 1.83% | 16,716,300 | 328,895,000 | 103% | 19.68 | 1.69% | 19.37 | 1.27% | 19.21 | 0.96% | 19.12 | 0.16% | 0.58% | |
| 2022-12-01 | 19.05 | 19.64 | 18.95 | 19.47 | 3.13% | 0.63% | 2.00% | 21,063,700 | 407,571,000 | 107% | 19.35 | 2.53% | 19.13 | 1.27% | 19.03 | 1.02% | 19.09 | 0.45% | 0.77% | |
| 2022-11-30 | 19.02 | 19.05 | 18.74 | 18.88 | 0.00% | 0.05% | -0.65% | 8,971,300 | 169,298,000 | 45% | 18.87 | -0.48% | 18.89 | 0.13% | 18.84 | -0.10% | 19.00 | 0.22% | 0.81% | | |
|
