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 | 24.72 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -0.52 |
| 买入/元 | 24.71 |
| 卖出/元 | 24.72 |
| 昨收/元 | 24.85 |
| 今开/元 | 24.77 |
| 最高/元 | 24.78 |
| 最低/元 | 24.49 |
| 成交量/手 | 469687.20 |
| 成交额/万 | 115653.88 |
| 股净值/元 | 44.96 |
| 市净率 | 5.17 |
| 总市值/万 | 7070117.45 |
| 流通值/万 | 7070117.45 |
| 换手率/% | 1.64 |
| 入市日期 | 1999-11-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 24.77 | 24.72 | -0.13 | -0.52 | 469687.20 | 115653.88 | 1.64 |
| 2025-07-18 | 25.03 | 24.85 | -0.17 | -0.68 | 457207.47 | 113831.45 | 1.60 |
| 2025-07-17 | 24.61 | 25.02 | 0.35 | 1.42 | 541522.96 | 134819.76 | 1.89 |
| 2025-07-16 | 24.96 | 24.67 | -0.18 | -0.72 | 613888.65 | 152586.00 | 2.15 |
| 2025-07-15 | 24.15 | 24.85 | 0.70 | 2.90 | 981064.55 | 242601.04 | 3.43 |
| 2025-07-14 | 24.33 | 24.15 | -0.09 | -0.37 | 522431.11 | 127278.88 | 1.83 |
| 2025-07-11 | 24.08 | 24.24 | 0.21 | 0.87 | 466764.17 | 113018.26 | 1.63 |
| 2025-07-10 | 24.00 | 24.03 | 0.05 | 0.21 | 289147.05 | 69444.10 | 1.01 |
| 2025-07-09 | 24.18 | 23.98 | -0.18 | -0.75 | 365595.61 | 88080.23 | 1.28 |
| 2025-07-08 | 23.41 | 24.16 | 0.78 | 3.34 | 721387.70 | 173284.42 | 2.52 |
| 2025-07-07 | 23.60 | 23.38 | -0.27 | -1.14 | 237868.50 | 55708.76 | 0.83 |
| 2025-07-04 | 23.82 | 23.65 | -0.24 | -1.01 | 317387.35 | 75474.94 | 1.11 |
| 2025-07-03 | 23.50 | 23.89 | 0.39 | 1.66 | 376987.21 | 89745.77 | 1.32 |
| 2025-07-02 | 23.76 | 23.50 | -0.35 | -1.47 | 298317.08 | 70162.99 | 1.04 |
| 2025-07-01 | 23.98 | 23.85 | -0.14 | -0.58 | 318749.96 | 75890.23 | 1.11 |
| 2025-06-30 | 23.68 | 23.99 | 0.33 | 1.40 | 387919.60 | 92744.43 | 1.36 |
| 2025-06-27 | 23.60 | 23.66 | 0.09 | 0.38 | 407374.71 | 96602.05 | 1.42 |
| 2025-06-26 | 23.76 | 23.57 | -0.14 | -0.59 | 413972.29 | 98288.40 | 1.45 |
| 2025-06-25 | 23.38 | 23.71 | 0.39 | 1.67 | 486695.84 | 114481.05 | 1.70 |
| 2025-06-24 | 22.89 | 23.32 | 0.52 | 2.28 | 402230.15 | 93363.75 | 1.41 |
| 2025-06-23 | 22.51 | 22.80 | 0.09 | 0.40 | 245342.38 | 55651.51 | 0.86 |
| 2025-06-20 | 22.82 | 22.71 | -0.10 | -0.44 | 341355.69 | 77207.95 | 1.19 |
| 2025-06-19 | 23.00 | 22.81 | -0.29 | -1.26 | 290199.74 | 66569.54 | 1.01 |
| 2025-06-18 | 23.01 | 23.10 | 0.01 | 0.04 | 281517.83 | 64818.80 | 0.98 |
| 2025-06-17 | 23.36 | 23.09 | -0.20 | -0.86 | 297580.46 | 68864.88 | 1.04 |
| 2025-06-16 | 23.09 | 23.29 | 0.07 | 0.30 | 303070.40 | 70661.49 | 1.06 |
| 2025-06-13 | 23.81 | 23.22 | -0.63 | -2.64 | 651541.09 | 152283.81 | 2.28 |
| 2025-06-12 | 24.00 | 23.92 | -0.19 | -0.79 | 335459.56 | 80487.21 | 1.17 |
| 2025-06-11 | 24.08 | 24.11 | 0.00 | 0.00 | 316723.98 | 76491.85 | 1.11 |
| 2025-06-10 | 24.85 | 24.11 | -0.73 | -2.94 | 513393.23 | 124719.01 | 1.80 |
| 2025-06-09 | 24.78 | 24.84 | 0.10 | 0.40 | 331931.10 | 82286.04 | 1.16 |
| 2025-06-06 | 24.74 | 24.74 | 0.00 | 0.00 | 302452.87 | 74554.15 | 1.06 |
| 2025-06-05 | 24.20 | 24.74 | 0.57 | 2.36 | 584709.38 | 143627.33 | 2.04 |
| 2025-06-04 | 23.93 | 24.17 | 0.30 | 1.26 | 289066.02 | 69849.13 | 1.01 |
| 2025-06-03 | 23.93 | 23.87 | -0.16 | -0.67 | 288822.42 | 69124.89 | 1.01 |
| 2025-05-30 | 24.30 | 24.03 | -0.37 | -1.52 | 260097.68 | 62570.82 | 0.91 |
| 2025-05-29 | 23.89 | 24.40 | 0.64 | 2.69 | 404689.29 | 98080.99 | 1.41 |
| 2025-05-28 | 24.00 | 23.76 | -0.22 | -0.92 | 217069.97 | 51723.21 | 0.76 |
| 2025-05-27 | 24.24 | 23.98 | -0.30 | -1.24 | 250099.17 | 60232.78 | 0.87 |
| 2025-05-26 | 23.81 | 24.28 | 0.58 | 2.45 | 356064.20 | 86028.55 | 1.24 |
| 2025-05-23 | 24.08 | 23.70 | -0.41 | -1.70 | 346770.93 | 83061.07 | 1.21 |
| 2025-05-22 | 24.23 | 24.11 | -0.24 | -0.99 | 231391.00 | 56126.47 | 0.81 |
| 2025-05-21 | 24.59 | 24.35 | -0.16 | -0.65 | 265045.38 | 64900.76 | 0.93 |
| 2025-05-20 | 24.37 | 24.51 | 0.14 | 0.57 | 245161.57 | 59892.93 | 0.86 |
| 2025-05-19 | 24.45 | 24.37 | -0.15 | -0.61 | 248169.65 | 60343.99 | 0.87 |
| 2025-05-16 | 24.50 | 24.52 | -0.08 | -0.33 | 299117.64 | 73360.07 | 1.05 |
| 2025-05-15 | 25.54 | 24.60 | -0.94 | -3.68 | 529323.15 | 131695.59 | 1.85 |
| 2025-05-14 | 25.53 | 25.54 | 0.09 | 0.35 | 368923.83 | 94124.49 | 1.29 |
| 2025-05-13 | 26.00 | 25.45 | -0.25 | -0.97 | 350496.26 | 89886.08 | 1.23 |
| 2025-05-12 | 25.45 | 25.70 | 0.50 | 1.98 | 341662.92 | 87313.20 | 1.19 |
| 2025-05-09 | 25.70 | 25.20 | -0.52 | -2.02 | 307335.70 | 77871.74 | 1.07 |
| 2025-05-08 | 25.60 | 25.72 | 0.08 | 0.31 | 346932.53 | 89337.33 | 1.21 |
| 2025-05-07 | 26.11 | 25.64 | -0.12 | -0.47 | 437355.23 | 112531.87 | 1.53 |
| 2025-05-06 | 25.37 | 25.76 | 0.62 | 2.47 | 462700.05 | 118525.67 | 1.62 |
| 2025-04-30 | 24.52 | 25.14 | 0.71 | 2.91 | 511658.37 | 128189.13 | 1.79 |
| 2025-04-29 | 24.00 | 24.43 | -0.50 | -2.01 | 602882.42 | 145577.02 | 2.11 |
| 2025-04-28 | 25.28 | 24.93 | -0.27 | -1.07 | 312564.73 | 78526.80 | 1.09 |
| 2025-04-25 | 24.99 | 25.20 | 0.23 | 0.92 | 320126.94 | 80906.51 | 1.12 |
| 2025-04-24 | 25.46 | 24.97 | -0.42 | -1.65 | 318235.40 | 79802.17 | 1.11 |
| 2025-04-23 | 25.28 | 25.39 | 0.31 | 1.24 | 438810.91 | 111412.47 | 1.53 |
| 2025-04-22 | 25.45 | 25.08 | -0.49 | -1.92 | 394111.38 | 99155.27 | 1.38 |
| 2025-04-21 | 24.91 | 25.57 | 0.52 | 2.08 | 394763.00 | 99762.80 | 1.38 |
| 2025-04-18 | 24.91 | 25.05 | 0.11 | 0.44 | 274478.79 | 68560.99 | 0.96 |
| 2025-04-17 | 24.86 | 24.94 | -0.15 | -0.60 | 361144.42 | 90885.74 | 1.26 |
| 2025-04-16 | 25.38 | 25.09 | -0.62 | -2.41 | 504270.74 | 126292.20 | 1.76 |
| 2025-04-15 | 25.60 | 25.71 | 0.01 | 0.04 | 324332.58 | 83106.52 | 1.13 |
| 2025-04-14 | 26.12 | 25.70 | 0.01 | 0.04 | 472813.27 | 122364.94 | 1.65 |
| 2025-04-11 | 25.05 | 25.69 | 0.03 | 0.12 | 676609.14 | 172852.93 | 2.37 |
| 2025-04-10 | 25.30 | 25.66 | 0.88 | 3.55 | 916580.05 | 237187.37 | 3.20 |
| 2025-04-09 | 23.30 | 24.78 | 0.81 | 3.38 | 859408.25 | 207588.04 | 3.00 |
| 2025-04-08 | 24.41 | 23.97 | -0.50 | -2.04 | 935373.00 | 224186.30 | 3.27 |
| 2025-04-07 | 25.23 | 24.47 | -2.72 | -10.00 | 713039.60 | 177038.84 | 2.49 |
| 2025-04-03 | 27.49 | 27.19 | -0.71 | -2.55 | 520708.95 | 142903.30 | 1.82 |
| 2025-04-02 | 27.52 | 27.90 | 0.56 | 2.05 | 633911.32 | 177822.41 | 2.22 |
| 2025-04-01 | 27.48 | 27.34 | -0.08 | -0.29 | 373244.20 | 102611.49 | 1.31 |
| 2025-03-31 | 27.21 | 27.42 | -0.06 | -0.22 | 491116.12 | 133186.17 | 1.72 |
| 2025-03-28 | 27.08 | 27.48 | 0.24 | 0.88 | 418513.76 | 114728.60 | 1.46 |
| 2025-03-27 | 27.05 | 27.24 | 0.10 | 0.37 | 398145.90 | 108853.10 | 1.39 |
| 2025-03-26 | 27.17 | 27.14 | -0.03 | -0.11 | 350451.72 | 95584.48 | 1.23 |
| 2025-03-25 | 27.70 | 27.17 | -0.60 | -2.16 | 404760.11 | 110791.06 | 1.42 |
| 2025-03-24 | 27.57 | 27.77 | 0.24 | 0.87 | 525321.08 | 144595.61 | 1.84 |
| 2025-03-21 | 28.39 | 27.53 | -1.16 | -4.04 | 855240.72 | 238572.58 | 2.99 |
| 2025-03-20 | 28.90 | 28.69 | -0.30 | -1.04 | 480550.64 | 138801.22 | 1.68 |
| 2025-03-19 | 29.30 | 28.99 | -0.51 | -1.73 | 471522.22 | 137013.00 | 1.65 |
| 2025-03-18 | 29.54 | 29.50 | 0.17 | 0.58 | 638914.10 | 190028.89 | 2.23 |
| 2025-03-17 | 29.54 | 29.33 | -0.21 | -0.71 | 532943.33 | 156416.97 | 1.86 |
| 2025-03-14 | 28.51 | 29.54 | 1.05 | 3.69 | 807326.75 | 234141.08 | 2.82 |
| 2025-03-13 | 29.46 | 28.49 | -1.14 | -3.85 | 844915.30 | 243167.07 | 2.95 |
| 2025-03-12 | 29.38 | 29.63 | 0.48 | 1.65 | 920164.14 | 273904.39 | 3.22 |
| 2025-03-11 | 28.80 | 29.15 | -0.21 | -0.72 | 596212.67 | 172799.37 | 2.08 |
| 2025-03-10 | 29.50 | 29.36 | -0.47 | -1.58 | 723085.43 | 211791.83 | 2.53 |
| 2025-03-07 | 30.42 | 29.83 | -0.89 | -2.90 | 952956.42 | 286502.98 | 3.33 |
| 2025-03-06 | 30.10 | 30.72 | 1.22 | 4.14 | 1295918.29 | 394942.78 | 4.53 |
| 2025-03-05 | 29.50 | 29.50 | 0.11 | 0.37 | 990590.18 | 291211.83 | 3.46 |
| 2025-03-04 | 28.67 | 29.39 | 0.19 | 0.65 | 911972.15 | 266913.06 | 3.19 |
| 2025-03-03 | 29.79 | 29.20 | -0.36 | -1.22 | 980942.20 | 286338.53 | 3.43 |
| 2025-02-28 | 30.98 | 29.56 | -2.11 | -6.66 | 1362237.14 | 412580.67 | 4.76 |
| 2025-02-27 | 33.14 | 31.67 | -1.30 | -3.94 | 1503848.91 | 477824.00 | 5.26 |
| 2025-02-26 | 33.15 | 32.97 | -0.15 | -0.45 | 1389112.17 | 453840.46 | 4.86 |
| 2025-02-25 | 32.10 | 33.12 | 0.12 | 0.36 | 1892167.92 | 623607.44 | 6.62 |
日K线
周K线
月K线
