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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.20 | 3.23 | 3.14 | 3.21 | 0.00% | 0.47 | 2.16% |
| 2025-12-16 | 3.25 | 3.30 | 3.18 | 3.21 | -1.83% | 0.52 | 2.37% |
| 2025-12-15 | 3.20 | 3.29 | 3.15 | 3.27 | +2.19% | 0.61 | 2.80% |
| 2025-12-12 | 3.24 | 3.31 | 3.19 | 3.20 | -2.74% | 0.63 | 2.89% |
| 2025-12-11 | 3.40 | 3.41 | 3.28 | 3.29 | -2.95% | 0.62 | 2.77% |
| 2025-12-10 | 3.41 | 3.44 | 3.38 | 3.39 | -0.88% | 0.40 | 1.75% |
| 2025-12-09 | 3.48 | 3.49 | 3.41 | 3.42 | -1.72% | 0.44 | 1.90% |
| 2025-12-08 | 3.44 | 3.49 | 3.42 | 3.48 | +1.46% | 0.58 | 2.49% |
| 2025-12-05 | 3.34 | 3.45 | 3.32 | 3.43 | +1.78% | 0.63 | 2.74% |
| 2025-12-04 | 3.45 | 3.46 | 3.35 | 3.37 | -1.75% | 0.60 | 2.62% |
| 2025-12-03 | 3.50 | 3.50 | 3.42 | 3.43 | -2.00% | 0.63 | 2.71% |
| 2025-12-02 | 3.49 | 3.50 | 3.41 | 3.50 | +0.57% | 0.65 | 2.77% |
| 2025-12-01 | 3.53 | 3.54 | 3.45 | 3.48 | -1.14% | 0.75 | 3.18% |
| 2025-11-28 | 3.43 | 3.53 | 3.37 | 3.52 | +2.92% | 0.78 | 3.31% |
| 2025-11-27 | 3.42 | 3.48 | 3.41 | 3.42 | -0.58% | 0.55 | 2.35% |
| 2025-11-26 | 3.47 | 3.54 | 3.43 | 3.44 | -0.29% | 0.67 | 2.84% |
| 2025-11-25 | 3.48 | 3.50 | 3.44 | 3.45 | +0.58% | 0.60 | 2.56% |
| 2025-11-24 | 3.38 | 3.46 | 3.34 | 3.43 | +1.48% | 0.83 | 3.63% |
| 2025-11-21 | 3.56 | 3.61 | 3.37 | 3.38 | -5.59% | 1.22 | 5.24% |
| 2025-11-20 | 3.69 | 3.70 | 3.55 | 3.58 | -1.65% | 0.98 | 4.05% |