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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 83.42 | 86.13 | 82.88 | 85.91 | +3.94% | 46.31 | 3.74% |
| 2025-12-16 | 85.41 | 85.61 | 82.23 | 82.65 | -3.23% | 44.35 | 3.64% |
| 2025-12-15 | 87.87 | 88.59 | 85.36 | 85.41 | -3.90% | 47.57 | 3.74% |
| 2025-12-12 | 88.75 | 88.92 | 86.06 | 88.88 | -0.76% | 76.81 | 6.01% |
| 2025-12-11 | 88.95 | 90.85 | 88.39 | 89.56 | -0.54% | 89.14 | 6.80% |
| 2025-12-10 | 90.05 | 91.71 | 90.05 | 90.05 | -10.00% | 47.86 | 3.62% |
| 2025-12-09 | 100.22 | 102.20 | 99.84 | 100.05 | -1.18% | 36.74 | 2.49% |
| 2025-12-08 | 98.85 | 102.12 | 98.52 | 101.25 | +2.43% | 41.66 | 2.82% |
| 2025-12-05 | 98.51 | 99.55 | 96.72 | 98.85 | -0.90% | 34.37 | 2.39% |
| 2025-12-04 | 96.93 | 100.62 | 95.92 | 99.75 | +1.84% | 33.58 | 2.34% |
| 2025-12-03 | 99.54 | 100.18 | 97.52 | 97.95 | -1.59% | 24.98 | 1.73% |
| 2025-12-02 | 100.18 | 100.68 | 98.77 | 99.53 | -1.50% | 26.49 | 1.82% |
| 2025-12-01 | 102.22 | 102.22 | 98.92 | 101.05 | +1.99% | 46.85 | 3.19% |
| 2025-11-28 | 98.06 | 99.26 | 96.86 | 99.08 | +0.03% | 27.30 | 1.90% |
| 2025-11-27 | 99.14 | 103.93 | 98.92 | 99.05 | +1.39% | 58.66 | 3.96% |
| 2025-11-26 | 94.92 | 99.15 | 93.80 | 97.69 | +2.72% | 49.69 | 3.47% |
| 2025-11-25 | 96.47 | 97.10 | 94.60 | 95.10 | -0.44% | 37.73 | 2.69% |
| 2025-11-24 | 95.94 | 96.77 | 92.27 | 95.52 | -0.18% | 36.16 | 2.61% |
| 2025-11-21 | 97.90 | 98.72 | 95.59 | 95.69 | -4.19% | 31.53 | 2.23% |
| 2025-11-20 | 101.92 | 102.70 | 99.88 | 99.88 | -0.03% | 22.43 | 1.52% |