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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 93.90 | 94.55 | 92.13 | 93.40 | +0.40% | 46.61 | 3.42% |
| 2026-01-15 | 92.93 | 93.90 | 91.74 | 93.03 | -0.34% | 41.94 | 3.09% |
| 2026-01-14 | 91.43 | 94.91 | 91.34 | 93.35 | +2.11% | 68.75 | 5.02% |
| 2026-01-13 | 95.94 | 96.60 | 91.35 | 91.43 | -4.68% | 66.53 | 4.87% |
| 2026-01-12 | 93.56 | 96.79 | 92.81 | 95.91 | +2.84% | 73.60 | 5.30% |
| 2026-01-09 | 92.92 | 93.71 | 91.18 | 93.26 | +0.37% | 59.84 | 4.41% |
| 2026-01-08 | 89.43 | 95.85 | 89.43 | 92.92 | +4.33% | 93.24 | 6.81% |
| 2026-01-07 | 89.43 | 90.17 | 88.36 | 89.07 | -0.37% | 41.97 | 3.21% |
| 2026-01-06 | 87.93 | 91.34 | 87.53 | 89.40 | +1.90% | 63.56 | 4.85% |
| 2026-01-05 | 85.75 | 87.89 | 85.75 | 87.73 | +2.52% | 52.34 | 4.10% |
| 2025-12-31 | 85.34 | 86.93 | 84.51 | 85.57 | +0.29% | 36.67 | 2.93% |
| 2025-12-30 | 84.93 | 86.75 | 84.70 | 85.32 | +0.23% | 33.49 | 2.67% |
| 2025-12-29 | 85.74 | 86.68 | 84.93 | 85.12 | -0.72% | 37.82 | 3.01% |
| 2025-12-26 | 86.70 | 86.71 | 85.14 | 85.74 | -1.00% | 37.34 | 2.97% |
| 2025-12-25 | 87.11 | 87.43 | 85.93 | 86.61 | -0.54% | 30.07 | 2.37% |
| 2025-12-24 | 87.60 | 87.93 | 86.59 | 87.08 | -0.58% | 35.15 | 2.76% |
| 2025-12-23 | 87.35 | 88.33 | 86.43 | 87.59 | +0.26% | 37.87 | 2.96% |
| 2025-12-22 | 86.92 | 88.13 | 86.78 | 87.36 | +1.84% | 40.63 | 3.17% |
| 2025-12-19 | 85.90 | 87.23 | 85.28 | 85.78 | +1.14% | 37.09 | 2.94% |
| 2025-12-18 | 84.73 | 86.53 | 84.63 | 84.81 | -1.28% | 27.28 | 2.18% |