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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.72 | 3.84 | 3.72 | 3.83 | +3.23% | 1.36 | 5.34% |
| 2025-09-15 | 3.70 | 3.77 | 3.69 | 3.71 | 0.00% | 0.78 | 3.11% |
| 2025-09-12 | 3.74 | 3.77 | 3.69 | 3.71 | -1.07% | 1.00 | 3.97% |
| 2025-09-11 | 3.83 | 3.83 | 3.68 | 3.75 | -1.57% | 1.25 | 4.97% |
| 2025-09-10 | 3.81 | 3.85 | 3.76 | 3.81 | +0.26% | 1.06 | 4.13% |
| 2025-09-09 | 3.84 | 3.95 | 3.79 | 3.80 | -2.06% | 1.52 | 5.85% |
| 2025-09-08 | 3.74 | 3.88 | 3.72 | 3.88 | +3.47% | 1.29 | 5.04% |
| 2025-09-05 | 3.74 | 3.76 | 3.66 | 3.75 | +0.27% | 0.77 | 3.06% |
| 2025-09-04 | 3.72 | 3.78 | 3.66 | 3.74 | +0.81% | 0.99 | 3.94% |
| 2025-09-03 | 3.83 | 3.86 | 3.71 | 3.71 | -2.88% | 1.07 | 4.20% |
| 2025-09-02 | 3.75 | 3.93 | 3.72 | 3.82 | +1.87% | 1.52 | 5.89% |
| 2025-09-01 | 3.71 | 3.77 | 3.66 | 3.75 | +1.08% | 1.00 | 3.96% |
| 2025-08-29 | 3.79 | 3.81 | 3.70 | 3.71 | -3.39% | 1.30 | 5.11% |
| 2025-08-28 | 3.70 | 3.95 | 3.65 | 3.84 | +3.23% | 2.40 | 9.38% |
| 2025-08-27 | 3.80 | 3.89 | 3.70 | 3.72 | -4.12% | 2.22 | 8.69% |
| 2025-08-26 | 3.69 | 4.06 | 3.64 | 3.88 | +5.15% | 3.21 | 12.17% |
| 2025-08-25 | 3.70 | 3.71 | 3.65 | 3.69 | -0.27% | 0.71 | 2.86% |
| 2025-08-22 | 3.70 | 3.72 | 3.62 | 3.70 | -0.27% | 0.76 | 3.05% |
| 2025-08-21 | 3.70 | 3.73 | 3.68 | 3.71 | +0.27% | 0.61 | 2.42% |
| 2025-08-20 | 3.68 | 3.71 | 3.64 | 3.70 | +0.82% | 0.69 | 2.77% |