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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 61.85 | 61.85 | 61.85 | 61.85 | nan% | nan | nan% |
| 2025-05-23 | 62.40 | 63.26 | 61.85 | 61.85 | -0.47% | 9.65 | 1.06% |
| 2025-05-22 | 62.68 | 62.88 | 62.07 | 62.14 | -0.79% | 6.91 | 0.76% |
| 2025-05-21 | 63.13 | 63.13 | 62.56 | 62.64 | -0.51% | 6.72 | 0.73% |
| 2025-05-20 | 62.86 | 63.22 | 62.49 | 62.96 | +0.22% | 7.51 | 0.81% |
| 2025-05-19 | 62.63 | 62.92 | 62.24 | 62.82 | +0.48% | 7.19 | 0.78% |
| 2025-05-16 | 62.88 | 63.22 | 62.40 | 62.52 | -0.79% | 10.78 | 1.17% |
| 2025-05-15 | 64.47 | 64.48 | 62.65 | 63.02 | -2.24% | 13.05 | 1.41% |
| 2025-05-14 | 64.25 | 64.77 | 63.96 | 64.46 | +0.61% | 12.06 | 1.28% |
| 2025-05-13 | 65.11 | 65.22 | 64.03 | 64.07 | -0.91% | 12.95 | 1.37% |
| 2025-05-12 | 64.45 | 65.04 | 64.29 | 64.66 | +0.93% | 12.64 | 1.34% |
| 2025-05-09 | 64.85 | 64.86 | 63.78 | 64.06 | -1.20% | 9.71 | 1.03% |
| 2025-05-08 | 64.47 | 64.96 | 64.25 | 64.84 | +0.12% | 13.03 | 1.37% |
| 2025-05-07 | 65.84 | 65.96 | 64.13 | 64.76 | -0.02% | 19.84 | 2.09% |
| 2025-05-06 | 63.64 | 64.79 | 63.41 | 64.77 | +2.81% | 20.01 | 2.12% |