紫光国微(002049)股票信息
| 股票代码 | 002049 |
| 股票名称 | 紫光国微 |
| 最新价/元 | 62.37 |
| 涨跌额/元 | 5.67 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 62.37 |
| 卖出/元 | 0.00 |
| 昨收/元 | 56.70 |
| 今开/元 | 60.00 |
| 最高/元 | 62.37 |
| 最低/元 | 58.20 |
| 成交量/手 | 540618.82 |
| 成交额/万 | 328960.88 |
| 股净值/元 | 20.85 |
| 市净率 | 4.55 |
| 总市值/万 | 5299091.01 |
| 流通值/万 | 5298156.40 |
| 换手率/% | 6.36 |
| 入市日期 | 2005-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
紫光国微(002049)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 | 60.00 | 62.37 | 5.67 | 10.00 | 540618.82 | 328960.88 | 6.36 |
| 2024-09-27 | 55.00 | 56.70 | 3.31 | 6.20 | 419295.62 | 234268.30 | 4.94 |
| 2024-09-26 | 48.49 | 53.39 | 4.85 | 9.99 | 358388.03 | 183676.17 | 4.22 |
| 2024-09-25 | 48.02 | 48.54 | 0.90 | 1.89 | 173851.91 | 85254.71 | 2.05 |
| 2024-09-24 | 46.30 | 47.64 | 1.77 | 3.86 | 124032.35 | 58146.91 | 1.46 |
| 2024-09-23 | 45.92 | 45.87 | -0.19 | -0.41 | 45486.34 | 20952.56 | 0.54 |
| 2024-09-20 | 46.20 | 46.06 | -0.13 | -0.28 | 56002.46 | 25735.73 | 0.66 |
| 2024-09-19 | 45.85 | 46.19 | 1.00 | 2.21 | 73261.04 | 33748.47 | 0.86 |
| 2024-09-18 | 45.30 | 45.19 | 0.15 | 0.33 | 43968.70 | 19756.18 | 0.52 |
| 2024-09-13 | 45.68 | 45.04 | -0.64 | -1.40 | 49052.91 | 22258.14 | 0.58 |
| 2024-09-12 | 46.82 | 45.68 | -0.70 | -1.51 | 56167.84 | 26073.52 | 0.66 |
| 2024-09-11 | 46.58 | 46.38 | -0.28 | -0.60 | 33112.27 | 15385.12 | 0.39 |
| 2024-09-10 | 46.30 | 46.66 | 0.40 | 0.87 | 49120.87 | 22694.11 | 0.58 |
| 2024-09-09 | 46.15 | 46.26 | -0.20 | -0.43 | 45349.95 | 21001.96 | 0.53 |
| 2024-09-06 | 47.83 | 46.46 | -1.36 | -2.84 | 66265.98 | 31155.76 | 0.78 |
| 2024-09-05 | 47.28 | 47.82 | 0.61 | 1.29 | 56143.55 | 26838.54 | 0.66 |
| 2024-09-04 | 46.80 | 47.21 | 0.16 | 0.34 | 66580.90 | 31413.43 | 0.78 |
| 2024-09-03 | 46.34 | 47.05 | 0.68 | 1.47 | 60189.40 | 28209.01 | 0.71 |
| 2024-09-02 | 47.30 | 46.37 | -1.23 | -2.58 | 80782.60 | 37981.58 | 0.95 |
| 2024-08-30 | 46.15 | 47.60 | 1.52 | 3.30 | 132094.37 | 62455.99 | 1.56 |
| 2024-08-29 | 45.41 | 46.08 | 0.36 | 0.79 | 65476.38 | 30197.97 | 0.77 |
| 2024-08-28 | 45.30 | 45.72 | 0.13 | 0.29 | 56152.88 | 25509.87 | 0.66 |
| 2024-08-27 | 46.22 | 45.59 | -0.67 | -1.45 | 58041.63 | 26469.69 | 0.68 |
| 2024-08-26 | 45.86 | 46.26 | 0.40 | 0.87 | 68401.63 | 31696.48 | 0.81 |
| 2024-08-23 | 44.11 | 45.86 | 0.63 | 1.39 | 98288.56 | 44420.24 | 1.16 |
| 2024-08-22 | 46.26 | 45.23 | -1.03 | -2.23 | 90950.83 | 41450.07 | 1.07 |
| 2024-08-21 | 46.54 | 46.26 | -0.69 | -1.47 | 75685.03 | 35257.87 | 0.89 |
| 2024-08-20 | 48.59 | 46.95 | -1.67 | -3.44 | 122647.74 | 57993.26 | 1.44 |
| 2024-08-19 | 49.48 | 48.62 | -0.86 | -1.74 | 89524.61 | 43963.08 | 1.05 |
| 2024-08-16 | 50.02 | 49.48 | -0.35 | -0.70 | 58739.20 | 29177.29 | 0.69 |
| 2024-08-15 | 49.50 | 49.83 | 0.31 | 0.63 | 69843.99 | 34853.19 | 0.82 |
| 2024-08-14 | 50.22 | 49.52 | -0.68 | -1.36 | 49439.34 | 24633.51 | 0.58 |
| 2024-08-13 | 49.78 | 50.20 | 0.43 | 0.86 | 61378.74 | 30642.33 | 0.72 |
| 2024-08-12 | 49.76 | 49.77 | -0.14 | -0.28 | 50906.12 | 25297.32 | 0.60 |
| 2024-08-09 | 50.90 | 49.91 | -0.37 | -0.74 | 86866.82 | 43811.08 | 1.02 |
| 2024-08-08 | 50.50 | 50.28 | -0.38 | -0.75 | 91995.10 | 46316.03 | 1.08 |
| 2024-08-07 | 50.90 | 50.66 | -0.30 | -0.59 | 84232.32 | 43041.39 | 0.99 |
| 2024-08-06 | 50.57 | 50.96 | 1.07 | 2.15 | 116946.40 | 59138.59 | 1.38 |
| 2024-08-05 | 51.51 | 49.89 | -2.40 | -4.59 | 193973.40 | 98823.96 | 2.28 |
| 2024-08-02 | 53.19 | 52.29 | -1.74 | -3.22 | 146343.08 | 77512.01 | 1.72 |
| 2024-08-01 | 54.05 | 54.03 | 0.11 | 0.20 | 170510.83 | 92313.22 | 2.01 |
| 2024-07-31 | 52.13 | 53.92 | 1.46 | 2.78 | 162728.71 | 86966.79 | 1.92 |
| 2024-07-30 | 51.62 | 52.46 | 0.61 | 1.18 | 111194.98 | 57511.29 | 1.31 |
| 2024-07-29 | 52.90 | 51.85 | -1.14 | -2.15 | 102616.85 | 53920.15 | 1.21 |
| 2024-07-26 | 52.15 | 52.99 | 0.84 | 1.61 | 134174.83 | 70634.23 | 1.58 |
| 2024-07-25 | 51.81 | 52.15 | -0.19 | -0.36 | 113130.20 | 59090.21 | 1.33 |
| 2024-07-24 | 52.69 | 52.34 | -0.45 | -0.85 | 146506.12 | 77617.24 | 1.72 |
| 2024-07-23 | 54.80 | 52.79 | -2.26 | -4.11 | 175139.27 | 94356.59 | 2.06 |
| 2024-07-22 | 54.69 | 55.05 | 0.96 | 1.78 | 262381.73 | 144813.15 | 3.09 |
| 2024-07-19 | 51.76 | 54.09 | 2.08 | 4.00 | 281240.04 | 151373.82 | 3.31 |
| 2024-07-18 | 51.48 | 52.01 | -0.21 | -0.40 | 161068.66 | 82637.33 | 1.90 |
| 2024-07-17 | 52.64 | 52.22 | -0.83 | -1.57 | 144731.84 | 76492.58 | 1.70 |
| 2024-07-16 | 51.10 | 53.05 | 1.84 | 3.59 | 211412.23 | 110910.04 | 2.49 |
| 2024-07-15 | 51.53 | 51.21 | -0.46 | -0.89 | 81248.15 | 41907.04 | 0.96 |
| 2024-07-12 | 51.50 | 51.67 | -0.15 | -0.29 | 95003.42 | 49006.47 | 1.12 |
| 2024-07-11 | 52.01 | 51.82 | 0.91 | 1.79 | 137663.95 | 71290.05 | 1.62 |
| 2024-07-10 | 50.90 | 50.91 | -0.27 | -0.53 | 114069.07 | 58302.88 | 1.34 |
| 2024-07-09 | 48.50 | 51.18 | 2.42 | 4.96 | 217371.65 | 109335.23 | 2.56 |
| 2024-07-08 | 49.65 | 48.76 | -0.97 | -1.95 | 104125.07 | 51536.45 | 1.23 |
| 2024-07-05 | 49.49 | 49.73 | 0.11 | 0.22 | 113313.54 | 55749.20 | 1.33 |
| 2024-07-04 | 50.95 | 49.62 | -1.33 | -2.61 | 125549.11 | 63024.47 | 1.48 |
| 2024-07-03 | 51.70 | 50.95 | -0.81 | -1.57 | 140140.34 | 71439.65 | 1.65 |
| 2024-07-02 | 52.47 | 51.76 | -0.82 | -1.56 | 109010.01 | 56881.39 | 1.28 |
| 2024-07-01 | 52.65 | 52.58 | -0.02 | -0.04 | 109099.38 | 56965.77 | 1.28 |
| 2024-06-28 | 51.45 | 52.60 | 0.93 | 1.80 | 184327.42 | 97806.39 | 2.17 |
| 2024-06-27 | 52.45 | 51.67 | -1.32 | -2.49 | 114655.35 | 59901.88 | 1.35 |
| 2024-06-26 | 51.60 | 52.99 | 1.39 | 2.69 | 155676.67 | 81194.66 | 1.83 |
| 2024-06-25 | 54.04 | 51.60 | -2.44 | -4.52 | 230467.06 | 120846.46 | 2.71 |
| 2024-06-24 | 56.02 | 54.04 | -2.59 | -4.57 | 185607.84 | 102774.86 | 2.18 |
| 2024-06-21 | 57.84 | 57.30 | -1.30 | -2.22 | 194510.87 | 111215.34 | 2.29 |
| 2024-06-20 | 58.41 | 58.60 | -0.10 | -0.17 | 239836.05 | 141712.89 | 2.82 |
| 2024-06-19 | 59.39 | 58.70 | -0.42 | -0.71 | 170306.35 | 99849.00 | 2.00 |
| 2024-06-18 | 59.00 | 59.12 | 0.11 | 0.19 | 221814.37 | 131181.09 | 2.61 |
| 2024-06-17 | 57.70 | 59.01 | 1.06 | 1.83 | 225826.99 | 132727.09 | 2.66 |
| 2024-06-14 | 58.10 | 57.95 | -0.58 | -0.99 | 193072.52 | 111294.27 | 2.27 |
| 2024-06-13 | 58.58 | 58.53 | 0.16 | 0.27 | 261145.40 | 153672.40 | 3.07 |
| 2024-06-12 | 58.45 | 58.37 | -0.64 | -1.09 | 241721.26 | 141573.21 | 2.85 |
| 2024-06-11 | 55.38 | 59.01 | 3.24 | 5.81 | 374117.23 | 218343.56 | 4.40 |
| 2024-06-07 | 57.12 | 55.77 | -1.16 | -2.04 | 202787.98 | 114414.78 | 2.39 |
| 2024-06-06 | 58.32 | 56.93 | -0.93 | -1.61 | 266601.32 | 153450.96 | 3.14 |
| 2024-06-05 | 55.70 | 57.86 | 2.18 | 3.92 | 386134.92 | 224062.28 | 4.55 |
| 2024-06-04 | 55.89 | 55.68 | -0.25 | -0.45 | 127561.20 | 70652.75 | 1.50 |
| 2024-06-03 | 55.36 | 55.93 | 0.57 | 1.03 | 157862.05 | 88143.59 | 1.86 |
| 2024-05-31 | 55.47 | 55.36 | -0.32 | -0.58 | 137200.31 | 76321.45 | 1.62 |
| 2024-05-30 | 54.58 | 55.68 | 0.92 | 1.68 | 177480.83 | 98509.35 | 2.09 |
| 2024-05-29 | 54.19 | 54.76 | -0.33 | -0.60 | 106262.98 | 58322.10 | 1.25 |
| 2024-05-28 | 55.00 | 55.09 | 0.15 | 0.27 | 207612.42 | 115572.52 | 2.44 |
| 2024-05-27 | 54.15 | 54.94 | 1.11 | 2.06 | 165034.21 | 88798.81 | 1.94 |
| 2024-05-24 | 56.10 | 53.83 | -2.27 | -4.05 | 196702.85 | 107839.24 | 2.32 |
| 2024-05-23 | 57.49 | 56.10 | -1.40 | -2.44 | 130975.86 | 74113.14 | 1.54 |
| 2024-05-22 | 57.09 | 57.50 | 0.40 | 0.70 | 126724.07 | 72432.57 | 1.49 |
| 2024-05-21 | 58.00 | 57.10 | -1.07 | -1.84 | 118983.85 | 68326.60 | 1.40 |
| 2024-05-20 | 57.71 | 58.17 | 0.46 | 0.80 | 165157.99 | 95958.36 | 1.94 |
| 2024-05-17 | 56.68 | 57.71 | 0.54 | 0.95 | 210087.11 | 119493.40 | 2.47 |
| 2024-05-16 | 56.98 | 57.17 | 0.51 | 0.90 | 258973.66 | 149165.78 | 3.05 |
| 2024-05-15 | 57.29 | 56.66 | -0.84 | -1.46 | 116507.04 | 66348.49 | 1.37 |
| 2024-05-14 | 57.98 | 57.50 | -0.31 | -0.54 | 126642.48 | 73099.42 | 1.49 |
| 2024-05-13 | 58.64 | 57.81 | -1.61 | -2.71 | 161053.83 | 93814.53 | 1.90 |
| 2024-05-10 | 60.00 | 59.42 | -0.83 | -1.38 | 180253.85 | 106861.88 | 2.12 |
| 2024-05-09 | 56.67 | 60.25 | 3.57 | 6.30 | 337554.62 | 199149.50 | 3.97 |
日K线
周K线
月K线
