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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 66.82 | 68.38 | 66.76 | 67.84 | +1.89% | 20.85 | 2.11% |
| 2025-06-23 | 66.26 | 66.93 | 66.10 | 66.59 | -0.39% | 10.14 | 1.04% |
| 2025-06-20 | 67.48 | 67.82 | 66.70 | 66.85 | -0.96% | 11.02 | 1.12% |
| 2025-06-19 | 67.25 | 68.54 | 67.05 | 67.50 | +0.22% | 16.57 | 1.67% |
| 2025-06-18 | 67.65 | 67.91 | 66.83 | 67.35 | -0.75% | 13.75 | 1.40% |
| 2025-06-17 | 68.45 | 68.73 | 67.55 | 67.85 | -1.32% | 15.75 | 1.59% |
| 2025-06-16 | 68.30 | 69.74 | 68.05 | 68.76 | +0.48% | 18.50 | 1.84% |
| 2025-06-13 | 68.56 | 69.14 | 67.97 | 68.43 | -1.25% | 27.30 | 2.73% |
| 2025-06-12 | 68.94 | 70.41 | 67.55 | 69.30 | -0.29% | 44.85 | 4.46% |
| 2025-06-11 | 72.94 | 73.05 | 68.95 | 69.50 | +2.16% | 91.99 | 8.89% |
| 2025-06-10 | 68.03 | 68.03 | 68.03 | 68.03 | +10.00% | 4.58 | 0.46% |
| 2025-06-09 | 61.85 | 61.85 | 61.85 | 61.85 | nan% | nan | nan% |
| 2025-06-06 | 61.85 | 61.85 | 61.85 | 61.85 | nan% | nan | nan% |
| 2025-06-05 | 61.85 | 61.85 | 61.85 | 61.85 | nan% | nan | nan% |
| 2025-06-04 | 61.85 | 61.85 | 61.85 | 61.85 | nan% | nan | nan% |
| 2025-06-03 | 61.85 | 61.85 | 61.85 | 61.85 | nan% | nan | nan% |
| 2025-05-30 | 61.85 | 61.85 | 61.85 | 61.85 | nan% | nan | nan% |
| 2025-05-29 | 61.85 | 61.85 | 61.85 | 61.85 | nan% | nan | nan% |
| 2025-05-28 | 61.85 | 61.85 | 61.85 | 61.85 | nan% | nan | nan% |
| 2025-05-27 | 61.85 | 61.85 | 61.85 | 61.85 | nan% | nan | nan% |