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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 90.98 | 90.98 | 88.58 | 89.40 | -2.79% | 38.47 | 2.95% |
| 2026-04-20 | 90.43 | 94.28 | 90.30 | 91.97 | +2.28% | 62.37 | 4.61% |
| 2026-04-17 | 89.01 | 91.50 | 89.01 | 89.92 | +1.05% | 52.39 | 3.96% |
| 2026-04-16 | 88.99 | 89.69 | 88.07 | 88.99 | +0.79% | 32.87 | 2.53% |
| 2026-04-15 | 90.50 | 91.00 | 88.03 | 88.29 | -0.63% | 44.90 | 3.42% |
| 2026-04-14 | 89.53 | 89.78 | 87.79 | 88.85 | -0.16% | 38.77 | 3.00% |
| 2026-04-13 | 84.61 | 90.50 | 84.61 | 88.99 | +4.33% | 62.23 | 4.79% |
| 2026-04-10 | 84.00 | 86.86 | 83.94 | 85.30 | +2.40% | 40.04 | 3.20% |
| 2026-04-09 | 81.80 | 83.89 | 81.22 | 83.30 | +0.48% | 29.59 | 2.44% |
| 2026-04-08 | 80.10 | 82.90 | 79.93 | 82.90 | +6.36% | 37.06 | 3.11% |
| 2026-04-07 | 77.90 | 79.30 | 77.37 | 77.94 | +0.06% | 16.73 | 1.46% |
| 2026-04-03 | 78.08 | 78.78 | 76.78 | 77.89 | -0.24% | 15.77 | 1.39% |
| 2026-04-02 | 80.02 | 80.02 | 77.86 | 78.08 | -2.87% | 19.11 | 1.66% |
| 2026-04-01 | 80.14 | 80.81 | 79.63 | 80.39 | +2.28% | 20.16 | 1.72% |
| 2026-03-31 | 79.64 | 80.45 | 78.58 | 78.60 | -1.63% | 16.06 | 1.38% |
| 2026-03-30 | 80.05 | 80.65 | 79.06 | 79.90 | -1.88% | 20.84 | 1.78% |
| 2026-03-27 | 80.54 | 82.30 | 80.18 | 81.43 | -0.65% | 16.54 | 1.39% |
| 2026-03-26 | 83.18 | 84.49 | 81.75 | 81.96 | -1.31% | 21.81 | 1.80% |
| 2026-03-25 | 80.92 | 83.50 | 80.91 | 83.05 | +2.94% | 24.57 | 2.03% |
| 2026-03-24 | 80.60 | 80.90 | 78.50 | 80.68 | +1.38% | 20.57 | 1.76% |