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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.87 | 3.87 | 3.63 | 3.64 | -5.70% | 1.34 | 5.37% |
| 2025-11-18 | 3.99 | 3.99 | 3.80 | 3.86 | -3.26% | 1.33 | 5.09% |
| 2025-11-17 | 3.96 | 3.99 | 3.91 | 3.99 | +0.76% | 0.81 | 3.02% |
| 2025-11-14 | 3.96 | 3.99 | 3.95 | 3.96 | -0.25% | 0.85 | 3.16% |
| 2025-11-13 | 3.89 | 3.97 | 3.84 | 3.97 | +2.85% | 1.07 | 4.05% |
| 2025-11-12 | 3.94 | 3.98 | 3.84 | 3.86 | -2.53% | 0.84 | 3.21% |
| 2025-11-11 | 3.85 | 3.96 | 3.85 | 3.96 | +2.06% | 1.08 | 4.08% |
| 2025-11-10 | 3.88 | 3.90 | 3.85 | 3.88 | 0.00% | 0.62 | 2.36% |
| 2025-11-07 | 3.92 | 3.98 | 3.87 | 3.88 | -0.51% | 0.68 | 2.59% |
| 2025-11-06 | 3.98 | 3.99 | 3.86 | 3.90 | -1.52% | 0.77 | 2.92% |
| 2025-11-05 | 3.88 | 3.98 | 3.85 | 3.96 | +2.06% | 0.99 | 3.70% |
| 2025-11-04 | 3.87 | 3.89 | 3.83 | 3.88 | +0.26% | 0.66 | 2.54% |
| 2025-11-03 | 3.83 | 3.88 | 3.81 | 3.87 | +1.04% | 0.79 | 3.03% |
| 2025-10-31 | 3.80 | 3.89 | 3.75 | 3.83 | +1.86% | 0.92 | 3.55% |
| 2025-10-30 | 3.80 | 3.84 | 3.75 | 3.76 | -1.57% | 0.66 | 2.59% |
| 2025-10-29 | 3.87 | 3.88 | 3.78 | 3.82 | -1.29% | 0.75 | 2.92% |
| 2025-10-28 | 3.91 | 3.96 | 3.87 | 3.87 | -1.28% | 0.57 | 2.17% |
| 2025-10-27 | 3.93 | 3.99 | 3.87 | 3.92 | -0.76% | 0.80 | 3.04% |
| 2025-10-24 | 3.98 | 4.02 | 3.93 | 3.95 | -0.75% | 0.73 | 2.74% |
| 2025-10-23 | 3.92 | 3.99 | 3.90 | 3.98 | +1.02% | 0.74 | 2.76% |