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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.69 | 3.71 | 3.63 | 3.66 | -0.81% | 0.60 | 2.45% |
| 2025-07-21 | 3.57 | 3.71 | 3.57 | 3.69 | +3.07% | 1.15 | 4.62% |
| 2025-07-18 | 3.65 | 3.75 | 3.56 | 3.58 | -0.28% | 0.81 | 3.31% |
| 2025-07-17 | 3.56 | 3.63 | 3.55 | 3.59 | +0.56% | 0.65 | 2.69% |
| 2025-07-16 | 3.51 | 3.58 | 3.49 | 3.57 | +2.00% | 0.61 | 2.53% |
| 2025-07-15 | 3.61 | 3.62 | 3.48 | 3.50 | -3.58% | 0.79 | 3.34% |
| 2025-07-14 | 3.69 | 3.69 | 3.62 | 3.63 | -1.36% | 0.57 | 2.30% |
| 2025-07-11 | 3.64 | 3.68 | 3.60 | 3.68 | +1.10% | 0.79 | 3.19% |
| 2025-07-10 | 3.61 | 3.65 | 3.59 | 3.64 | +0.55% | 0.63 | 2.59% |
| 2025-07-09 | 3.63 | 3.65 | 3.58 | 3.62 | 0.00% | 0.78 | 3.20% |
| 2025-07-08 | 3.63 | 3.66 | 3.59 | 3.62 | -0.28% | 0.64 | 2.60% |
| 2025-07-07 | 3.59 | 3.67 | 3.57 | 3.63 | +1.11% | 0.70 | 2.84% |
| 2025-07-04 | 3.68 | 3.70 | 3.57 | 3.59 | -2.45% | 1.02 | 4.18% |
| 2025-07-03 | 3.68 | 3.70 | 3.66 | 3.68 | 0.00% | 0.78 | 3.16% |
| 2025-07-02 | 3.74 | 3.74 | 3.65 | 3.68 | -1.60% | 0.91 | 3.67% |
| 2025-07-01 | 3.78 | 3.90 | 3.70 | 3.74 | -1.32% | 1.10 | 4.34% |
| 2025-06-30 | 3.91 | 3.91 | 3.77 | 3.79 | -1.56% | 0.70 | 2.71% |
| 2025-06-27 | 3.81 | 3.98 | 3.78 | 3.85 | +1.58% | 0.75 | 2.87% |
| 2025-06-26 | 3.79 | 3.87 | 3.74 | 3.79 | -0.52% | 0.61 | 2.38% |
| 2025-06-25 | 3.85 | 3.87 | 3.76 | 3.81 | -0.78% | 0.72 | 2.78% |