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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.03 | 3.07 | 2.89 | 2.93 | -5.18% | 0.98 | 4.84% |
| 2026-03-20 | 3.33 | 3.33 | 3.08 | 3.09 | -6.08% | 1.27 | 5.92% |
| 2026-03-19 | 3.38 | 3.41 | 3.28 | 3.29 | -3.24% | 0.53 | 2.33% |
| 2026-03-18 | 3.38 | 3.41 | 3.33 | 3.40 | +0.59% | 0.52 | 2.29% |
| 2026-03-17 | 3.41 | 3.47 | 3.36 | 3.38 | -0.59% | 0.53 | 2.27% |
| 2026-03-16 | 3.40 | 3.45 | 3.36 | 3.40 | 0.00% | 0.45 | 1.95% |
| 2026-03-13 | 3.39 | 3.47 | 3.37 | 3.40 | 0.00% | 0.44 | 1.90% |
| 2026-03-12 | 3.45 | 3.47 | 3.39 | 3.40 | -1.16% | 0.47 | 2.01% |
| 2026-03-11 | 3.47 | 3.49 | 3.42 | 3.44 | -0.86% | 0.45 | 1.93% |
| 2026-03-10 | 3.41 | 3.47 | 3.39 | 3.47 | +2.97% | 0.47 | 2.02% |
| 2026-03-09 | 3.39 | 3.40 | 3.31 | 3.37 | -0.59% | 0.63 | 2.77% |
| 2026-03-06 | 3.29 | 3.40 | 3.27 | 3.39 | +3.35% | 0.65 | 2.86% |
| 2026-03-05 | 3.27 | 3.35 | 3.26 | 3.28 | +1.86% | 0.59 | 2.66% |
| 2026-03-04 | 3.23 | 3.26 | 3.19 | 3.22 | -0.92% | 0.55 | 2.53% |
| 2026-03-03 | 3.37 | 3.40 | 3.24 | 3.25 | -2.11% | 0.66 | 2.96% |
| 2026-03-02 | 3.46 | 3.48 | 3.31 | 3.32 | -4.87% | 0.75 | 3.29% |
| 2026-02-27 | 3.50 | 3.53 | 3.47 | 3.49 | -0.57% | 0.44 | 1.85% |
| 2026-02-26 | 3.52 | 3.53 | 3.45 | 3.51 | 0.00% | 0.55 | 2.35% |
| 2026-02-25 | 3.51 | 3.57 | 3.48 | 3.51 | +0.29% | 0.63 | 2.66% |
| 2026-02-24 | 3.43 | 3.50 | 3.42 | 3.50 | +2.04% | 0.68 | 2.90% |