中科曙光 sh.603019
94.80
+1.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 93.26 | 95.44 | 93.02 | 94.80 | +1.66% | 52.40 | 3.80% |
| 2026-05-21 | 100.86 | 101.00 | 92.98 | 93.25 | -5.21% | 81.01 | 5.71% |
| 2026-05-20 | 97.23 | 99.49 | 97.00 | 98.38 | +0.12% | 54.61 | 3.79% |
| 2026-05-19 | 98.00 | 98.55 | 95.00 | 98.26 | -0.45% | 62.54 | 4.42% |
| 2026-05-18 | 94.29 | 101.60 | 94.10 | 98.70 | +4.49% | 91.63 | 6.33% |
| 2026-05-15 | 97.52 | 99.36 | 94.00 | 94.46 | -3.21% | 77.04 | 5.49% |
| 2026-05-14 | 105.00 | 105.00 | 97.50 | 97.59 | -3.10% | 99.10 | 6.69% |
| 2026-05-13 | 96.00 | 101.00 | 95.02 | 100.71 | +3.38% | 80.48 | 5.62% |
| 2026-05-12 | 99.86 | 99.86 | 96.87 | 97.42 | -2.63% | 63.82 | 4.45% |
| 2026-05-11 | 99.00 | 101.00 | 97.40 | 100.05 | +3.89% | 90.66 | 6.24% |
| 2026-05-08 | 97.99 | 97.99 | 96.00 | 96.30 | -2.48% | 65.49 | 4.64% |
| 2026-05-07 | 99.80 | 99.80 | 97.49 | 98.75 | -1.05% | 72.86 | 5.06% |
| 2026-05-06 | 96.00 | 102.26 | 96.00 | 99.80 | +7.36% | 134.22 | 9.15% |
| 2026-04-30 | 90.98 | 93.38 | 90.05 | 92.96 | +2.81% | 58.85 | 4.36% |
| 2026-04-29 | 90.37 | 91.40 | 88.95 | 90.42 | -0.53% | 37.04 | 2.81% |
| 2026-04-28 | 93.01 | 94.69 | 90.46 | 90.90 | -3.54% | 58.42 | 4.32% |
| 2026-04-27 | 94.76 | 95.10 | 92.23 | 94.24 | +1.60% | 72.27 | 5.26% |
| 2026-04-24 | 93.06 | 94.46 | 90.53 | 92.76 | +1.18% | 76.58 | 5.64% |
| 2026-04-23 | 92.95 | 93.91 | 90.80 | 91.68 | -0.17% | 56.97 | 4.22% |
| 2026-04-22 | 89.00 | 91.88 | 88.70 | 91.84 | +2.73% | 45.13 | 3.40% |