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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.61 | 3.68 | 3.58 | 3.67 | +1.94% | 0.93 | 3.79% |
| 2025-08-18 | 3.56 | 3.65 | 3.56 | 3.60 | +1.41% | 0.64 | 2.64% |
| 2025-08-15 | 3.53 | 3.57 | 3.52 | 3.55 | 0.00% | 0.62 | 2.59% |
| 2025-08-14 | 3.67 | 3.67 | 3.54 | 3.55 | -3.01% | 0.79 | 3.27% |
| 2025-08-13 | 3.67 | 3.70 | 3.65 | 3.66 | -0.27% | 0.54 | 2.20% |
| 2025-08-12 | 3.69 | 3.71 | 3.65 | 3.67 | -0.27% | 0.53 | 2.14% |
| 2025-08-11 | 3.64 | 3.70 | 3.64 | 3.68 | +0.82% | 0.57 | 2.28% |
| 2025-08-08 | 3.64 | 3.66 | 3.60 | 3.65 | +0.27% | 0.47 | 1.94% |
| 2025-08-07 | 3.64 | 3.66 | 3.62 | 3.64 | -0.27% | 0.46 | 1.88% |
| 2025-08-06 | 3.72 | 3.73 | 3.63 | 3.65 | -1.88% | 0.61 | 2.47% |
| 2025-08-05 | 3.65 | 3.75 | 3.64 | 3.72 | +2.76% | 1.02 | 4.07% |
| 2025-08-04 | 3.54 | 3.62 | 3.51 | 3.62 | +1.97% | 0.64 | 2.64% |
| 2025-08-01 | 3.51 | 3.57 | 3.50 | 3.55 | +0.85% | 0.45 | 1.86% |
| 2025-07-31 | 3.64 | 3.69 | 3.50 | 3.52 | -3.56% | 1.11 | 4.61% |
| 2025-07-30 | 3.66 | 3.77 | 3.62 | 3.65 | -0.55% | 0.99 | 3.98% |
| 2025-07-29 | 3.68 | 3.73 | 3.60 | 3.67 | +0.27% | 0.75 | 3.03% |
| 2025-07-28 | 3.65 | 3.68 | 3.63 | 3.66 | 0.00% | 0.51 | 2.09% |
| 2025-07-25 | 3.67 | 3.69 | 3.62 | 3.66 | -0.27% | 0.48 | 1.92% |
| 2025-07-24 | 3.62 | 3.70 | 3.61 | 3.67 | +1.38% | 0.59 | 2.38% |
| 2025-07-23 | 3.65 | 3.68 | 3.61 | 3.62 | -1.09% | 0.60 | 2.44% |