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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.40 | 3.44 | 3.38 | 3.43 | +1.48% | 0.51 | 2.23% |
| 2026-02-12 | 3.46 | 3.46 | 3.35 | 3.38 | -2.03% | 0.58 | 2.52% |
| 2026-02-11 | 3.46 | 3.48 | 3.41 | 3.45 | -0.29% | 0.56 | 2.40% |
| 2026-02-10 | 3.44 | 3.49 | 3.42 | 3.46 | +0.58% | 0.69 | 2.96% |
| 2026-02-09 | 3.39 | 3.53 | 3.38 | 3.44 | +1.78% | 0.92 | 3.95% |
| 2026-02-06 | 3.31 | 3.40 | 3.30 | 3.38 | +2.11% | 0.78 | 3.43% |
| 2026-02-05 | 3.30 | 3.37 | 3.29 | 3.31 | +0.30% | 0.68 | 3.00% |
| 2026-02-04 | 3.23 | 3.32 | 3.20 | 3.30 | +2.17% | 0.99 | 4.45% |
| 2026-02-03 | 3.23 | 3.29 | 3.20 | 3.23 | 0.00% | 0.92 | 4.22% |
| 2026-02-02 | 3.20 | 3.32 | 3.16 | 3.23 | +0.31% | 1.18 | 5.37% |
| 2026-01-30 | 3.18 | 3.23 | 3.15 | 3.22 | +0.94% | 0.63 | 2.94% |
| 2026-01-29 | 3.17 | 3.25 | 3.16 | 3.19 | 0.00% | 0.64 | 2.97% |
| 2026-01-28 | 3.22 | 3.25 | 3.17 | 3.19 | -1.24% | 0.60 | 2.75% |
| 2026-01-27 | 3.30 | 3.32 | 3.17 | 3.23 | -2.71% | 0.81 | 3.70% |
| 2026-01-26 | 3.37 | 3.38 | 3.27 | 3.32 | -1.19% | 0.75 | 3.34% |
| 2026-01-23 | 3.34 | 3.36 | 3.32 | 3.36 | +0.60% | 0.65 | 2.89% |
| 2026-01-22 | 3.28 | 3.34 | 3.25 | 3.34 | +1.83% | 0.60 | 2.69% |
| 2026-01-21 | 3.25 | 3.29 | 3.21 | 3.28 | +0.31% | 0.44 | 2.02% |
| 2026-01-20 | 3.29 | 3.29 | 3.24 | 3.27 | 0.00% | 0.53 | 2.39% |
| 2026-01-19 | 3.16 | 3.27 | 3.16 | 3.27 | +2.83% | 0.85 | 3.90% |