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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 99.82 | 101.33 | 99.16 | 99.91 | -0.44% | 22.51 | 1.53% |
| 2025-11-18 | 99.92 | 102.32 | 99.42 | 100.35 | -0.42% | 32.02 | 2.17% |
| 2025-11-17 | 100.23 | 103.22 | 99.76 | 100.77 | +0.15% | 30.25 | 2.04% |
| 2025-11-14 | 102.92 | 103.49 | 100.61 | 100.62 | -4.59% | 39.49 | 2.64% |
| 2025-11-13 | 104.47 | 106.29 | 103.50 | 105.46 | +0.97% | 28.44 | 1.85% |
| 2025-11-12 | 104.91 | 105.67 | 103.42 | 104.46 | -1.39% | 31.30 | 2.05% |
| 2025-11-11 | 107.96 | 110.81 | 105.64 | 105.92 | -0.83% | 33.85 | 2.15% |
| 2025-11-10 | 111.11 | 111.12 | 104.78 | 106.81 | -3.83% | 51.18 | 3.28% |
| 2025-11-07 | 112.51 | 113.23 | 109.98 | 111.07 | -2.92% | 50.55 | 3.10% |
| 2025-11-06 | 107.91 | 116.35 | 107.91 | 114.41 | +7.39% | 90.49 | 5.49% |
| 2025-11-05 | 104.30 | 107.20 | 103.22 | 106.53 | -0.56% | 36.51 | 2.38% |
| 2025-11-04 | 106.79 | 109.86 | 106.17 | 107.13 | +0.71% | 37.25 | 2.36% |
| 2025-11-03 | 104.92 | 106.79 | 103.80 | 106.37 | +0.01% | 35.13 | 2.28% |
| 2025-10-31 | 110.91 | 111.30 | 105.42 | 106.36 | -3.80% | 54.61 | 3.48% |
| 2025-10-30 | 114.44 | 115.24 | 110.24 | 110.56 | -3.22% | 64.68 | 3.93% |
| 2025-10-29 | 113.80 | 116.51 | 112.71 | 114.24 | +0.73% | 54.07 | 3.23% |
| 2025-10-28 | 113.84 | 115.40 | 112.68 | 113.41 | -1.30% | 45.03 | 2.70% |
| 2025-10-27 | 116.22 | 116.57 | 112.92 | 114.91 | +0.95% | 64.10 | 3.82% |
| 2025-10-24 | 109.44 | 114.79 | 108.32 | 113.83 | +5.91% | 70.52 | 4.31% |
| 2025-10-23 | 108.41 | 109.41 | 104.91 | 107.47 | -1.91% | 36.30 | 2.33% |