曙光股份 sh.600303
3.83
+10.06%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.65 | 3.83 | 3.65 | 3.83 | +10.06% | 1.25 | 4.90% |
| 2026-05-21 | 3.20 | 3.48 | 3.18 | 3.48 | +10.13% | 3.20 | 13.79% |
| 2026-05-20 | 3.23 | 3.24 | 3.13 | 3.16 | -2.17% | 0.59 | 2.75% |
| 2026-05-19 | 3.23 | 3.28 | 3.19 | 3.23 | +0.31% | 0.71 | 3.27% |
| 2026-05-18 | 3.21 | 3.23 | 3.10 | 3.22 | +0.62% | 0.82 | 3.83% |
| 2026-05-15 | 3.22 | 3.26 | 3.18 | 3.20 | -0.62% | 0.70 | 3.23% |
| 2026-05-14 | 3.30 | 3.31 | 3.22 | 3.22 | -2.42% | 0.63 | 2.88% |
| 2026-05-13 | 3.29 | 3.34 | 3.25 | 3.30 | +0.92% | 0.61 | 2.74% |
| 2026-05-12 | 3.34 | 3.36 | 3.24 | 3.27 | -1.80% | 0.55 | 2.47% |
| 2026-05-11 | 3.35 | 3.36 | 3.27 | 3.33 | -0.60% | 0.73 | 3.28% |
| 2026-05-08 | 3.33 | 3.36 | 3.30 | 3.35 | +1.21% | 0.61 | 2.70% |
| 2026-05-07 | 3.36 | 3.40 | 3.30 | 3.31 | -1.19% | 0.80 | 3.54% |
| 2026-05-06 | 3.33 | 3.39 | 3.31 | 3.35 | +1.21% | 0.90 | 3.99% |
| 2026-04-30 | 3.29 | 3.36 | 3.26 | 3.31 | +0.61% | 0.73 | 3.28% |
| 2026-04-29 | 3.16 | 3.32 | 3.16 | 3.29 | +2.81% | 0.73 | 3.31% |
| 2026-04-28 | 3.17 | 3.24 | 3.15 | 3.20 | +0.63% | 0.67 | 3.12% |
| 2026-04-27 | 3.14 | 3.19 | 3.03 | 3.18 | +1.27% | 0.95 | 4.49% |
| 2026-04-24 | 3.07 | 3.16 | 3.03 | 3.14 | +1.62% | 0.69 | 3.31% |
| 2026-04-23 | 3.13 | 3.17 | 3.08 | 3.09 | -0.96% | 0.61 | 2.89% |
| 2026-04-22 | 3.10 | 3.15 | 3.07 | 3.12 | +0.32% | 0.63 | 2.99% |