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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 69.43 | 69.75 | 68.66 | 68.81 | -0.76% | 14.06 | 1.39% |
| 2025-07-21 | 69.44 | 69.66 | 69.17 | 69.34 | -0.16% | 11.20 | 1.10% |
| 2025-07-18 | 69.86 | 70.05 | 69.37 | 69.45 | -0.44% | 13.84 | 1.36% |
| 2025-07-17 | 69.54 | 69.83 | 69.00 | 69.76 | +0.19% | 14.90 | 1.47% |
| 2025-07-16 | 69.81 | 70.35 | 69.25 | 69.63 | -0.04% | 16.21 | 1.59% |
| 2025-07-15 | 68.66 | 70.39 | 68.47 | 69.66 | +1.48% | 25.05 | 2.46% |
| 2025-07-14 | 68.93 | 69.28 | 68.55 | 68.64 | -0.16% | 9.39 | 0.93% |
| 2025-07-11 | 67.92 | 69.22 | 67.86 | 68.75 | +1.22% | 18.27 | 1.81% |
| 2025-07-10 | 68.41 | 68.44 | 67.85 | 67.92 | -0.66% | 11.87 | 1.19% |
| 2025-07-09 | 69.37 | 69.44 | 68.30 | 68.37 | -0.87% | 12.39 | 1.23% |
| 2025-07-08 | 68.00 | 69.04 | 68.00 | 68.97 | +1.46% | 13.55 | 1.35% |
| 2025-07-07 | 68.44 | 68.54 | 67.89 | 67.98 | -0.90% | 9.79 | 0.98% |
| 2025-07-04 | 68.74 | 69.23 | 68.44 | 68.60 | -0.15% | 11.05 | 1.10% |
| 2025-07-03 | 68.29 | 68.82 | 68.16 | 68.70 | +0.70% | 10.52 | 1.05% |
| 2025-07-02 | 69.02 | 69.24 | 68.05 | 68.22 | -1.50% | 12.98 | 1.29% |
| 2025-07-01 | 70.06 | 70.29 | 68.95 | 69.26 | -1.53% | 16.17 | 1.59% |
| 2025-06-30 | 70.23 | 70.70 | 69.61 | 70.34 | +0.67% | 15.81 | 1.54% |
| 2025-06-27 | 71.41 | 71.42 | 69.82 | 69.87 | -1.35% | 26.81 | 2.62% |
| 2025-06-26 | 68.54 | 72.82 | 68.54 | 70.83 | +3.66% | 67.30 | 6.47% |
| 2025-06-25 | 67.84 | 68.73 | 67.57 | 68.33 | +0.72% | 19.13 | 1.92% |