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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.12 | 4.18 | 4.06 | 4.07 | -0.25% | 0.65 | 2.34% |
| 2025-05-23 | 4.08 | 4.20 | 4.04 | 4.08 | +0.49% | 0.78 | 2.81% |
| 2025-05-22 | 4.16 | 4.20 | 4.06 | 4.06 | -3.33% | 0.70 | 2.52% |
| 2025-05-21 | 4.19 | 4.23 | 4.11 | 4.20 | 0.00% | 0.84 | 2.98% |
| 2025-05-20 | 4.30 | 4.35 | 4.13 | 4.20 | -1.87% | 0.94 | 3.34% |
| 2025-05-19 | 4.25 | 4.34 | 4.20 | 4.28 | +0.71% | 0.71 | 2.47% |
| 2025-05-16 | 4.21 | 4.30 | 4.15 | 4.25 | +0.71% | 0.88 | 3.09% |
| 2025-05-15 | 4.35 | 4.35 | 4.17 | 4.22 | -1.86% | 1.13 | 3.95% |
| 2025-05-14 | 4.53 | 4.53 | 4.27 | 4.30 | -3.37% | 1.51 | 5.14% |
| 2025-05-13 | 4.55 | 4.61 | 4.45 | 4.45 | -0.45% | 1.92 | 6.29% |
| 2025-05-12 | 4.26 | 4.55 | 4.26 | 4.47 | +6.94% | 2.46 | 8.27% |
| 2025-05-09 | 4.32 | 4.43 | 4.10 | 4.18 | -1.65% | 1.48 | 5.20% |
| 2025-05-08 | 4.20 | 4.39 | 4.01 | 4.25 | +2.66% | 2.26 | 7.91% |
| 2025-05-07 | 4.28 | 4.35 | 4.07 | 4.14 | -2.36% | 2.72 | 9.61% |
| 2025-05-06 | 3.89 | 4.24 | 3.89 | 4.24 | +10.13% | 1.87 | 6.65% |