紫光股份(000938)股票信息
| 股票代码 | 000938 |
| 股票名称 | 紫光股份 |
| 最新价/元 | 24.14 |
| 涨跌额/元 | 2.15 |
| 涨跌幅/% | 9.78 |
| 买入/元 | 24.14 |
| 卖出/元 | 24.15 |
| 昨收/元 | 21.99 |
| 今开/元 | 23.09 |
| 最高/元 | 24.16 |
| 最低/元 | 22.25 |
| 成交量/手 | 1642274.54 |
| 成交额/万 | 383565.55 |
| 股净值/元 | 32.84 |
| 市净率 | 2.00 |
| 总市值/万 | 6904232.82 |
| 流通值/万 | 6904232.82 |
| 换手率/% | 5.74 |
| 入市日期 | 1999-11-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
紫光股份(000938)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 23.09 | 24.14 | 2.15 | 9.78 | 1642274.54 | 383565.55 | 5.74 |
| 2024-09-27 | 20.86 | 21.99 | 1.64 | 8.06 | 1154075.10 | 246612.15 | 4.04 |
| 2024-09-26 | 19.61 | 20.35 | 0.74 | 3.77 | 733690.35 | 146417.66 | 2.57 |
| 2024-09-25 | 19.66 | 19.61 | 0.09 | 0.46 | 794154.00 | 157869.45 | 2.78 |
| 2024-09-24 | 19.03 | 19.52 | 0.65 | 3.45 | 681483.22 | 130644.90 | 2.38 |
| 2024-09-23 | 18.77 | 18.87 | 0.08 | 0.43 | 304944.03 | 57859.39 | 1.07 |
| 2024-09-20 | 18.70 | 18.79 | 0.09 | 0.48 | 289938.35 | 54383.34 | 1.01 |
| 2024-09-19 | 18.53 | 18.70 | 0.32 | 1.74 | 328868.52 | 61386.35 | 1.15 |
| 2024-09-18 | 18.43 | 18.38 | -0.04 | -0.22 | 250163.19 | 45689.75 | 0.87 |
| 2024-09-13 | 18.47 | 18.42 | -0.13 | -0.70 | 213967.25 | 39677.84 | 0.75 |
| 2024-09-12 | 18.90 | 18.55 | -0.18 | -0.96 | 242478.70 | 45620.97 | 0.85 |
| 2024-09-11 | 18.70 | 18.73 | -0.11 | -0.58 | 211920.72 | 39603.09 | 0.74 |
| 2024-09-10 | 18.71 | 18.84 | 0.21 | 1.13 | 382520.13 | 71107.92 | 1.34 |
| 2024-09-09 | 18.72 | 18.63 | -0.19 | -1.01 | 242412.44 | 45269.21 | 0.85 |
| 2024-09-06 | 19.40 | 18.82 | -0.56 | -2.89 | 314450.55 | 59953.09 | 1.10 |
| 2024-09-05 | 19.47 | 19.38 | 0.32 | 1.68 | 450941.73 | 87912.05 | 1.58 |
| 2024-09-04 | 19.05 | 19.06 | -0.24 | -1.24 | 202862.04 | 38725.63 | 0.71 |
| 2024-09-03 | 19.08 | 19.30 | 0.23 | 1.21 | 218726.83 | 42077.01 | 0.76 |
| 2024-09-02 | 19.70 | 19.07 | -0.67 | -3.39 | 394930.82 | 76482.58 | 1.38 |
| 2024-08-30 | 19.23 | 19.74 | 0.51 | 2.65 | 579091.68 | 114159.01 | 2.02 |
| 2024-08-29 | 18.87 | 19.23 | 0.17 | 0.89 | 326572.00 | 62651.22 | 1.14 |
| 2024-08-28 | 18.88 | 19.06 | 0.15 | 0.79 | 291392.02 | 55041.40 | 1.02 |
| 2024-08-27 | 19.15 | 18.91 | -0.37 | -1.92 | 249178.45 | 47497.95 | 0.87 |
| 2024-08-26 | 19.25 | 19.28 | 0.03 | 0.16 | 196368.24 | 37720.98 | 0.69 |
| 2024-08-23 | 19.08 | 19.25 | 0.17 | 0.89 | 228537.30 | 43857.80 | 0.80 |
| 2024-08-22 | 19.51 | 19.08 | -0.43 | -2.20 | 323363.07 | 62129.91 | 1.13 |
| 2024-08-21 | 19.48 | 19.51 | 0.00 | 0.00 | 203011.79 | 39795.37 | 0.71 |
| 2024-08-20 | 20.05 | 19.51 | -0.52 | -2.60 | 314454.33 | 61830.86 | 1.10 |
| 2024-08-19 | 19.92 | 20.03 | 0.10 | 0.50 | 235796.14 | 47366.51 | 0.82 |
| 2024-08-16 | 20.06 | 19.93 | -0.12 | -0.60 | 255196.74 | 51060.15 | 0.89 |
| 2024-08-15 | 19.78 | 20.05 | 0.16 | 0.80 | 354484.92 | 71062.40 | 1.24 |
| 2024-08-14 | 20.20 | 19.89 | -0.27 | -1.34 | 292408.78 | 58662.74 | 1.02 |
| 2024-08-13 | 19.78 | 20.16 | 0.43 | 2.18 | 302263.65 | 60225.02 | 1.06 |
| 2024-08-12 | 19.86 | 19.73 | -0.22 | -1.10 | 266409.70 | 52702.07 | 0.93 |
| 2024-08-09 | 20.45 | 19.95 | -0.25 | -1.24 | 364111.46 | 73558.64 | 1.27 |
| 2024-08-08 | 20.08 | 20.20 | -0.12 | -0.59 | 401076.19 | 80558.96 | 1.40 |
| 2024-08-07 | 20.80 | 20.32 | -0.61 | -2.91 | 516691.86 | 106045.31 | 1.81 |
| 2024-08-06 | 21.20 | 20.93 | 0.13 | 0.63 | 515036.92 | 107364.74 | 1.80 |
| 2024-08-05 | 21.58 | 20.80 | -1.29 | -5.84 | 675115.07 | 144396.92 | 2.36 |
| 2024-08-02 | 22.49 | 22.09 | -0.85 | -3.71 | 603258.66 | 134710.71 | 2.11 |
| 2024-08-01 | 23.50 | 22.94 | -0.21 | -0.91 | 513873.52 | 118933.86 | 1.80 |
| 2024-07-31 | 22.07 | 23.15 | 0.88 | 3.95 | 836540.75 | 190538.63 | 2.92 |
| 2024-07-30 | 22.16 | 22.27 | -0.18 | -0.80 | 511113.21 | 112769.58 | 1.79 |
| 2024-07-29 | 22.70 | 22.45 | -0.29 | -1.28 | 480311.04 | 108739.46 | 1.68 |
| 2024-07-26 | 22.60 | 22.74 | 0.08 | 0.35 | 733073.38 | 165132.58 | 2.56 |
| 2024-07-25 | 22.42 | 22.66 | -0.08 | -0.35 | 599931.96 | 135941.98 | 2.10 |
| 2024-07-24 | 23.25 | 22.74 | -0.48 | -2.07 | 662239.02 | 152874.86 | 2.32 |
| 2024-07-23 | 24.37 | 23.22 | -1.15 | -4.72 | 918520.55 | 218473.79 | 3.21 |
| 2024-07-22 | 24.50 | 24.37 | -0.23 | -0.94 | 914014.11 | 224655.21 | 3.20 |
| 2024-07-19 | 24.25 | 24.60 | 0.22 | 0.90 | 1381168.64 | 341791.94 | 4.83 |
| 2024-07-18 | 24.60 | 24.38 | -0.27 | -1.10 | 1232064.61 | 297708.79 | 4.31 |
| 2024-07-17 | 24.75 | 24.65 | 0.46 | 1.90 | 1865453.65 | 465117.16 | 6.52 |
| 2024-07-16 | 21.85 | 24.19 | 2.20 | 10.01 | 1229667.52 | 287454.72 | 4.30 |
| 2024-07-15 | 21.80 | 21.99 | 0.09 | 0.41 | 241053.52 | 52830.70 | 0.84 |
| 2024-07-12 | 22.12 | 21.90 | -0.54 | -2.41 | 333286.97 | 73177.50 | 1.17 |
| 2024-07-11 | 22.55 | 22.44 | 0.31 | 1.40 | 474756.63 | 105985.04 | 1.66 |
| 2024-07-10 | 22.10 | 22.13 | -0.07 | -0.32 | 312446.40 | 69294.91 | 1.09 |
| 2024-07-09 | 21.00 | 22.20 | 1.07 | 5.06 | 599568.81 | 130174.91 | 2.10 |
| 2024-07-08 | 21.62 | 21.13 | -0.64 | -2.94 | 340284.25 | 72589.33 | 1.19 |
| 2024-07-05 | 21.38 | 21.77 | 0.32 | 1.49 | 366524.87 | 79887.75 | 1.28 |
| 2024-07-04 | 22.00 | 21.45 | -0.37 | -1.70 | 267945.79 | 58104.36 | 0.94 |
| 2024-07-03 | 22.03 | 21.82 | -0.26 | -1.18 | 289246.63 | 63061.52 | 1.01 |
| 2024-07-02 | 22.56 | 22.08 | -0.56 | -2.47 | 407452.20 | 90797.66 | 1.42 |
| 2024-07-01 | 22.39 | 22.64 | 0.29 | 1.30 | 427172.71 | 95808.49 | 1.49 |
| 2024-06-28 | 21.82 | 22.35 | 0.49 | 2.24 | 564543.76 | 127220.37 | 1.97 |
| 2024-06-27 | 22.35 | 21.86 | -0.61 | -2.72 | 373281.51 | 82643.30 | 1.31 |
| 2024-06-26 | 21.69 | 22.47 | 1.02 | 4.76 | 546243.27 | 120043.96 | 1.91 |
| 2024-06-25 | 21.99 | 21.45 | -0.66 | -2.99 | 569042.55 | 123119.34 | 1.99 |
| 2024-06-24 | 22.90 | 22.11 | -1.15 | -4.94 | 614543.23 | 138976.32 | 2.15 |
| 2024-06-21 | 22.82 | 23.26 | 0.21 | 0.91 | 492813.54 | 114144.19 | 1.72 |
| 2024-06-20 | 23.79 | 23.05 | -0.74 | -3.11 | 648157.64 | 150875.53 | 2.27 |
| 2024-06-19 | 24.11 | 23.79 | -0.22 | -0.92 | 617561.58 | 147864.67 | 2.16 |
| 2024-06-18 | 22.51 | 24.15 | 1.52 | 6.72 | 1204591.34 | 288462.84 | 4.21 |
| 2024-06-17 | 22.80 | 22.63 | -0.44 | -1.91 | 623837.13 | 142276.73 | 2.18 |
| 2024-06-14 | 23.20 | 23.07 | -0.37 | -1.58 | 938678.76 | 220670.79 | 3.28 |
| 2024-06-13 | 22.99 | 23.44 | 0.45 | 1.96 | 704194.39 | 163139.94 | 2.46 |
| 2024-06-12 | 23.01 | 22.99 | -0.27 | -1.16 | 485678.98 | 111704.38 | 1.70 |
| 2024-06-11 | 22.92 | 23.26 | 0.34 | 1.48 | 625365.42 | 144308.61 | 2.19 |
| 2024-06-07 | 22.50 | 22.92 | 0.24 | 1.06 | 745626.72 | 170403.07 | 2.61 |
| 2024-06-06 | 22.21 | 22.68 | 0.76 | 3.47 | 979133.97 | 221894.36 | 3.42 |
| 2024-06-05 | 21.95 | 21.92 | 0.02 | 0.09 | 422589.87 | 93275.58 | 1.48 |
| 2024-06-04 | 22.16 | 21.90 | -0.23 | -1.04 | 425587.20 | 92804.32 | 1.49 |
| 2024-06-03 | 22.04 | 22.13 | 0.11 | 0.50 | 511044.70 | 113404.04 | 1.79 |
| 2024-05-31 | 21.64 | 22.02 | 0.21 | 0.96 | 620927.89 | 137424.87 | 2.17 |
| 2024-05-30 | 21.60 | 21.81 | 0.04 | 0.18 | 541541.30 | 117369.22 | 1.89 |
| 2024-05-29 | 22.05 | 21.77 | -0.10 | -0.46 | 475968.09 | 104197.12 | 1.66 |
| 2024-05-28 | 22.51 | 21.87 | -1.11 | -4.83 | 840358.34 | 185476.15 | 2.94 |
| 2024-05-27 | 22.94 | 22.98 | 0.55 | 2.45 | 1133327.15 | 260028.49 | 3.96 |
| 2024-05-24 | 23.77 | 22.43 | -1.26 | -5.32 | 1283242.33 | 296761.12 | 4.49 |
| 2024-05-23 | 23.40 | 23.69 | 0.29 | 1.24 | 1270124.64 | 297183.31 | 4.44 |
| 2024-05-22 | 22.55 | 23.40 | 0.85 | 3.77 | 1405949.45 | 323803.55 | 4.92 |
| 2024-05-21 | 22.12 | 22.55 | 0.27 | 1.21 | 997598.67 | 221952.51 | 3.49 |
| 2024-05-20 | 21.96 | 22.28 | 0.32 | 1.46 | 913355.37 | 202865.77 | 3.19 |
| 2024-05-17 | 21.80 | 21.96 | -0.23 | -1.04 | 1210190.60 | 263032.13 | 4.23 |
| 2024-05-16 | 20.65 | 22.19 | 1.88 | 9.26 | 1910906.14 | 416393.99 | 6.68 |
| 2024-05-15 | 20.37 | 20.31 | -0.03 | -0.15 | 468074.69 | 95883.61 | 1.64 |
| 2024-05-14 | 20.06 | 20.34 | 0.28 | 1.40 | 373443.97 | 75953.49 | 1.31 |
| 2024-05-13 | 20.13 | 20.06 | -0.34 | -1.67 | 412946.83 | 82693.49 | 1.44 |
| 2024-05-10 | 20.83 | 20.40 | -0.50 | -2.39 | 484805.89 | 99131.05 | 1.70 |
| 2024-05-09 | 20.40 | 20.90 | 0.57 | 2.80 | 617452.38 | 127861.41 | 2.16 |
日K线
周K线
月K线
