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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 74.44 | 75.18 | 72.94 | 72.95 | -2.00% | 48.04 | 4.44% |
| 2025-08-18 | 74.18 | 75.44 | 73.67 | 74.44 | +1.17% | 54.18 | 4.95% |
| 2025-08-15 | 73.12 | 74.17 | 72.85 | 73.58 | -0.59% | 47.25 | 4.39% |
| 2025-08-14 | 69.94 | 76.63 | 69.73 | 74.02 | +6.24% | 103.91 | 9.59% |
| 2025-08-13 | 69.14 | 69.94 | 69.14 | 69.67 | +0.87% | 31.64 | 3.10% |
| 2025-08-12 | 68.17 | 69.66 | 67.95 | 69.07 | +1.35% | 28.32 | 2.81% |
| 2025-08-11 | 67.94 | 68.27 | 67.90 | 68.15 | +0.19% | 9.93 | 1.00% |
| 2025-08-08 | 68.60 | 68.71 | 67.99 | 68.02 | -0.76% | 12.09 | 1.21% |
| 2025-08-07 | 68.86 | 69.26 | 68.46 | 68.54 | -0.46% | 14.24 | 1.42% |
| 2025-08-06 | 69.29 | 69.29 | 68.34 | 68.86 | -0.45% | 16.15 | 1.61% |
| 2025-08-05 | 69.04 | 69.19 | 68.72 | 69.17 | -0.16% | 11.01 | 1.09% |
| 2025-08-04 | 67.74 | 69.92 | 67.66 | 69.28 | +1.84% | 19.79 | 1.95% |
| 2025-08-01 | 69.00 | 69.46 | 67.83 | 68.03 | -1.26% | 18.77 | 1.87% |
| 2025-07-31 | 69.02 | 70.07 | 68.65 | 68.90 | -0.14% | 25.76 | 2.53% |
| 2025-07-30 | 70.03 | 70.03 | 68.88 | 69.00 | -1.83% | 19.83 | 1.95% |
| 2025-07-29 | 69.12 | 70.44 | 68.64 | 70.29 | +1.40% | 28.47 | 2.79% |
| 2025-07-28 | 70.60 | 70.60 | 69.11 | 69.32 | -1.39% | 23.08 | 2.27% |
| 2025-07-25 | 69.14 | 70.60 | 68.85 | 70.30 | +1.82% | 33.28 | 3.26% |
| 2025-07-24 | 68.74 | 69.17 | 68.46 | 69.04 | +0.66% | 16.65 | 1.65% |
| 2025-07-23 | 68.81 | 69.06 | 68.49 | 68.59 | -0.32% | 12.67 | 1.26% |