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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.84 | 3.90 | 3.83 | 3.84 | +0.52% | 0.55 | 2.11% |
| 2025-06-23 | 3.74 | 3.84 | 3.68 | 3.82 | +1.87% | 0.55 | 2.14% |
| 2025-06-20 | 3.86 | 3.88 | 3.69 | 3.75 | -2.85% | 0.77 | 3.04% |
| 2025-06-19 | 3.98 | 3.99 | 3.82 | 3.86 | -3.50% | 0.62 | 2.37% |
| 2025-06-18 | 4.02 | 4.03 | 3.97 | 4.00 | -0.74% | 0.40 | 1.49% |
| 2025-06-17 | 4.12 | 4.12 | 4.02 | 4.03 | -1.95% | 0.62 | 2.26% |
| 2025-06-16 | 4.14 | 4.20 | 4.05 | 4.11 | -1.20% | 0.67 | 2.41% |
| 2025-06-13 | 4.14 | 4.20 | 3.97 | 4.16 | +0.24% | 1.58 | 5.74% |
| 2025-06-12 | 4.16 | 4.22 | 4.10 | 4.15 | -1.19% | 0.79 | 2.81% |
| 2025-06-11 | 4.04 | 4.32 | 4.03 | 4.20 | +3.96% | 1.44 | 5.11% |
| 2025-06-10 | 4.22 | 4.25 | 4.00 | 4.04 | -3.81% | 1.12 | 4.06% |
| 2025-06-09 | 4.19 | 4.24 | 4.15 | 4.20 | -0.24% | 0.87 | 3.06% |
| 2025-06-06 | 4.14 | 4.21 | 4.08 | 4.21 | +2.68% | 0.69 | 2.46% |
| 2025-06-05 | 4.23 | 4.23 | 4.06 | 4.10 | -1.91% | 0.74 | 2.66% |
| 2025-06-04 | 4.10 | 4.25 | 4.10 | 4.18 | +1.70% | 0.95 | 3.36% |
| 2025-06-03 | 3.98 | 4.22 | 3.96 | 4.11 | +3.01% | 0.96 | 3.47% |
| 2025-05-30 | 4.18 | 4.19 | 3.99 | 3.99 | -4.32% | 0.93 | 3.43% |
| 2025-05-29 | 4.01 | 4.23 | 4.01 | 4.17 | +3.22% | 1.05 | 3.75% |
| 2025-05-28 | 4.08 | 4.21 | 4.03 | 4.04 | -1.22% | 0.58 | 2.09% |
| 2025-05-27 | 4.08 | 4.14 | 3.97 | 4.09 | +0.49% | 0.78 | 2.84% |