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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.06 | 3.13 | 3.03 | 3.11 | +1.63% | 0.77 | 3.67% |
| 2026-04-20 | 3.03 | 3.08 | 2.99 | 3.06 | +0.66% | 0.73 | 3.56% |
| 2026-04-17 | 3.07 | 3.09 | 3.01 | 3.04 | -1.30% | 0.46 | 2.24% |
| 2026-04-16 | 3.02 | 3.09 | 2.99 | 3.08 | +1.99% | 0.59 | 2.85% |
| 2026-04-15 | 3.12 | 3.13 | 3.01 | 3.02 | -2.89% | 0.61 | 2.98% |
| 2026-04-14 | 3.18 | 3.20 | 3.06 | 3.11 | -1.89% | 0.65 | 3.12% |
| 2026-04-13 | 3.12 | 3.17 | 3.10 | 3.17 | +0.63% | 0.50 | 2.34% |
| 2026-04-10 | 3.15 | 3.20 | 3.10 | 3.15 | +1.29% | 0.53 | 2.47% |
| 2026-04-09 | 3.18 | 3.20 | 3.09 | 3.11 | -2.81% | 0.64 | 3.05% |
| 2026-04-08 | 3.20 | 3.25 | 3.13 | 3.20 | +2.56% | 0.70 | 3.26% |
| 2026-04-07 | 3.00 | 3.14 | 2.96 | 3.12 | +4.35% | 1.00 | 4.80% |
| 2026-04-03 | 3.19 | 3.20 | 2.97 | 2.99 | -6.27% | 1.11 | 5.38% |
| 2026-04-02 | 3.27 | 3.30 | 3.16 | 3.19 | -2.45% | 1.34 | 6.17% |
| 2026-04-01 | 3.35 | 3.46 | 3.21 | 3.27 | -1.51% | 2.45 | 10.99% |
| 2026-03-31 | 3.24 | 3.52 | 3.24 | 3.32 | +3.75% | 3.02 | 13.22% |
| 2026-03-30 | 3.15 | 3.22 | 3.11 | 3.20 | +0.63% | 0.61 | 2.84% |
| 2026-03-27 | 3.16 | 3.22 | 3.13 | 3.18 | +0.63% | 0.62 | 2.91% |
| 2026-03-26 | 3.23 | 3.30 | 3.15 | 3.16 | -2.47% | 0.86 | 3.96% |
| 2026-03-25 | 3.12 | 3.34 | 3.12 | 3.24 | +5.19% | 1.36 | 6.20% |
| 2026-03-24 | 2.98 | 3.08 | 2.93 | 3.08 | +5.12% | 0.95 | 4.67% |