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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 81.99 | 82.56 | 79.19 | 79.58 | -4.99% | 32.27 | 2.72% |
| 2026-03-20 | 85.20 | 87.02 | 83.75 | 83.76 | -1.19% | 33.86 | 2.71% |
| 2026-03-19 | 85.92 | 86.70 | 84.41 | 84.77 | -3.11% | 26.10 | 2.09% |
| 2026-03-18 | 85.39 | 87.69 | 84.68 | 87.49 | +2.46% | 25.90 | 2.05% |
| 2026-03-17 | 88.50 | 88.70 | 85.38 | 85.39 | -3.11% | 22.95 | 1.81% |
| 2026-03-16 | 88.02 | 88.56 | 85.80 | 88.13 | -1.09% | 28.96 | 2.27% |
| 2026-03-13 | 91.38 | 92.20 | 88.97 | 89.10 | -0.86% | 36.37 | 2.76% |
| 2026-03-12 | 88.05 | 92.59 | 87.63 | 89.87 | +2.07% | 55.67 | 4.21% |
| 2026-03-11 | 88.00 | 89.07 | 87.57 | 88.05 | -0.16% | 26.12 | 2.02% |
| 2026-03-10 | 88.50 | 89.57 | 86.90 | 88.19 | +1.82% | 35.74 | 2.77% |
| 2026-03-09 | 83.50 | 87.27 | 82.32 | 86.61 | +2.87% | 35.13 | 2.84% |
| 2026-03-06 | 84.58 | 85.45 | 83.66 | 84.19 | -0.71% | 18.24 | 1.48% |
| 2026-03-05 | 83.90 | 85.70 | 83.47 | 84.79 | +2.99% | 30.06 | 2.43% |
| 2026-03-04 | 81.00 | 84.16 | 80.60 | 82.33 | -1.14% | 25.65 | 2.12% |
| 2026-03-03 | 88.99 | 88.99 | 83.00 | 83.28 | -7.93% | 64.36 | 5.14% |
| 2026-03-02 | 90.00 | 91.31 | 89.67 | 90.45 | -1.88% | 32.92 | 2.49% |
| 2026-02-27 | 91.01 | 93.49 | 89.81 | 92.18 | +0.16% | 40.07 | 2.99% |
| 2026-02-26 | 90.83 | 92.51 | 89.90 | 92.03 | +1.56% | 35.20 | 2.63% |
| 2026-02-25 | 91.00 | 91.69 | 89.89 | 90.62 | -0.96% | 30.82 | 2.33% |
| 2026-02-24 | 93.50 | 93.87 | 91.20 | 91.50 | -0.22% | 29.68 | 2.20% |