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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.22 | 3.23 | 3.16 | 3.18 | -0.93% | 0.56 | 2.62% |
| 2026-01-15 | 3.24 | 3.25 | 3.17 | 3.21 | -1.23% | 0.75 | 3.48% |
| 2026-01-14 | 3.29 | 3.32 | 3.23 | 3.25 | -1.22% | 0.96 | 4.36% |
| 2026-01-13 | 3.31 | 3.36 | 3.28 | 3.29 | -0.60% | 0.83 | 3.69% |
| 2026-01-12 | 3.30 | 3.33 | 3.26 | 3.31 | +0.30% | 0.79 | 3.53% |
| 2026-01-09 | 3.34 | 3.34 | 3.26 | 3.30 | -0.30% | 0.66 | 2.97% |
| 2026-01-08 | 3.23 | 3.33 | 3.22 | 3.31 | +2.16% | 0.69 | 3.12% |
| 2026-01-07 | 3.31 | 3.32 | 3.23 | 3.24 | -2.11% | 0.65 | 2.95% |
| 2026-01-06 | 3.25 | 3.39 | 3.25 | 3.31 | +1.53% | 0.66 | 2.96% |
| 2026-01-05 | 3.26 | 3.31 | 3.23 | 3.26 | 0.00% | 0.55 | 2.47% |
| 2025-12-31 | 3.24 | 3.29 | 3.19 | 3.26 | +0.31% | 0.50 | 2.28% |
| 2025-12-30 | 3.26 | 3.31 | 3.22 | 3.25 | -0.91% | 0.53 | 2.39% |
| 2025-12-29 | 3.35 | 3.36 | 3.26 | 3.28 | -1.80% | 0.56 | 2.52% |
| 2025-12-26 | 3.33 | 3.41 | 3.28 | 3.34 | +0.30% | 0.71 | 3.14% |
| 2025-12-25 | 3.29 | 3.34 | 3.25 | 3.33 | +1.22% | 0.43 | 1.91% |
| 2025-12-24 | 3.28 | 3.30 | 3.26 | 3.29 | +0.30% | 0.38 | 1.71% |
| 2025-12-23 | 3.37 | 3.38 | 3.25 | 3.28 | -2.67% | 0.58 | 2.59% |
| 2025-12-22 | 3.42 | 3.43 | 3.35 | 3.37 | -0.30% | 0.52 | 2.30% |
| 2025-12-19 | 3.22 | 3.38 | 3.22 | 3.38 | +4.32% | 0.64 | 2.84% |
| 2025-12-18 | 3.20 | 3.28 | 3.17 | 3.24 | +0.93% | 0.47 | 2.16% |