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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.98 | 3.98 | 3.90 | 3.94 | -0.76% | 0.70 | 2.61% |
| 2025-10-21 | 3.88 | 3.97 | 3.82 | 3.97 | +2.58% | 0.82 | 3.10% |
| 2025-10-20 | 3.81 | 3.87 | 3.80 | 3.87 | +2.65% | 0.74 | 2.85% |
| 2025-10-17 | 3.90 | 3.90 | 3.76 | 3.77 | -3.58% | 0.86 | 3.31% |
| 2025-10-16 | 3.96 | 4.03 | 3.87 | 3.91 | -1.51% | 0.92 | 3.46% |
| 2025-10-15 | 3.90 | 3.98 | 3.89 | 3.97 | +1.79% | 0.94 | 3.54% |
| 2025-10-14 | 3.95 | 4.08 | 3.87 | 3.90 | 0.00% | 1.39 | 5.18% |
| 2025-10-13 | 3.77 | 3.93 | 3.77 | 3.90 | -0.26% | 1.31 | 5.01% |
| 2025-10-10 | 3.84 | 4.04 | 3.83 | 3.91 | +1.82% | 1.69 | 6.35% |
| 2025-10-09 | 3.90 | 3.93 | 3.77 | 3.84 | -1.79% | 1.36 | 5.24% |
| 2025-09-30 | 3.97 | 4.05 | 3.85 | 3.91 | +1.56% | 2.20 | 8.32% |
| 2025-09-29 | 3.79 | 3.96 | 3.73 | 3.85 | -0.26% | 3.15 | 12.09% |
| 2025-09-26 | 3.56 | 3.86 | 3.53 | 3.86 | +9.97% | 1.90 | 7.43% |
| 2025-09-25 | 3.57 | 3.59 | 3.50 | 3.51 | -1.68% | 0.44 | 1.85% |
| 2025-09-24 | 3.49 | 3.58 | 3.46 | 3.57 | +2.00% | 0.63 | 2.64% |
| 2025-09-23 | 3.56 | 3.57 | 3.40 | 3.50 | -1.69% | 0.85 | 3.62% |
| 2025-09-22 | 3.61 | 3.62 | 3.52 | 3.56 | -1.66% | 0.59 | 2.46% |
| 2025-09-19 | 3.71 | 3.72 | 3.57 | 3.62 | -2.69% | 1.11 | 4.56% |
| 2025-09-18 | 3.83 | 3.87 | 3.67 | 3.72 | -2.87% | 1.36 | 5.30% |
| 2025-09-17 | 3.82 | 3.88 | 3.80 | 3.83 | 0.00% | 1.11 | 4.28% |