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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 91.00 | 92.73 | 90.60 | 91.70 | -0.46% | 30.82 | 2.29% |
| 2026-02-12 | 90.38 | 92.22 | 89.72 | 92.12 | +3.07% | 37.31 | 2.80% |
| 2026-02-11 | 91.26 | 91.28 | 89.20 | 89.38 | -2.00% | 25.91 | 1.97% |
| 2026-02-10 | 91.23 | 93.00 | 90.98 | 91.20 | -0.03% | 38.75 | 2.88% |
| 2026-02-09 | 90.00 | 91.33 | 88.64 | 91.23 | +5.12% | 45.06 | 3.42% |
| 2026-02-06 | 85.40 | 87.44 | 85.05 | 86.79 | +1.63% | 25.34 | 2.00% |
| 2026-02-05 | 85.12 | 86.11 | 85.03 | 85.40 | -0.88% | 14.32 | 1.15% |
| 2026-02-04 | 87.23 | 87.23 | 85.55 | 86.16 | -1.73% | 24.96 | 1.98% |
| 2026-02-03 | 87.81 | 88.43 | 86.18 | 87.68 | +0.67% | 25.96 | 2.03% |
| 2026-02-02 | 88.93 | 89.69 | 87.03 | 87.10 | -2.90% | 25.84 | 2.00% |
| 2026-01-30 | 89.28 | 90.33 | 87.03 | 89.70 | +0.18% | 35.41 | 2.73% |
| 2026-01-29 | 91.48 | 92.10 | 89.51 | 89.54 | -2.13% | 41.59 | 3.14% |
| 2026-01-28 | 93.21 | 93.66 | 90.93 | 91.49 | -1.31% | 39.16 | 2.91% |
| 2026-01-27 | 93.17 | 93.50 | 90.76 | 92.70 | -0.48% | 37.99 | 2.81% |
| 2026-01-26 | 96.20 | 96.87 | 92.94 | 93.15 | -2.79% | 49.98 | 3.63% |
| 2026-01-23 | 95.90 | 96.87 | 94.42 | 95.83 | -1.07% | 57.18 | 4.10% |
| 2026-01-22 | 100.92 | 102.80 | 96.32 | 96.87 | -1.30% | 90.07 | 6.23% |
| 2026-01-21 | 91.21 | 98.80 | 91.10 | 98.15 | +6.93% | 120.08 | 8.50% |
| 2026-01-20 | 94.12 | 95.86 | 91.53 | 91.79 | -2.53% | 47.22 | 3.48% |
| 2026-01-19 | 94.27 | 95.00 | 92.63 | 94.16 | +0.81% | 49.46 | 3.60% |