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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 106.93 | 111.37 | 106.57 | 109.56 | +1.33% | 56.40 | 3.53% |
| 2025-10-21 | 105.62 | 109.06 | 104.44 | 108.12 | +3.11% | 52.41 | 3.34% |
| 2025-10-20 | 107.04 | 107.97 | 104.18 | 104.86 | +0.19% | 41.26 | 2.66% |
| 2025-10-17 | 107.48 | 108.10 | 103.62 | 104.66 | -2.63% | 47.02 | 3.04% |
| 2025-10-16 | 107.03 | 109.48 | 106.58 | 107.49 | -2.49% | 39.23 | 2.48% |
| 2025-10-15 | 105.56 | 110.81 | 104.85 | 110.24 | +4.58% | 61.02 | 3.87% |
| 2025-10-14 | 115.69 | 116.06 | 104.52 | 105.41 | -8.00% | 89.20 | 5.57% |
| 2025-10-13 | 107.24 | 115.43 | 107.24 | 114.59 | +1.16% | 65.93 | 3.97% |
| 2025-10-10 | 120.50 | 120.90 | 111.85 | 113.27 | -7.96% | 101.34 | 6.01% |
| 2025-10-09 | 121.76 | 128.02 | 121.76 | 123.06 | +3.28% | 94.41 | 5.18% |
| 2025-09-30 | 122.40 | 122.90 | 118.25 | 119.15 | -1.08% | 63.75 | 3.63% |
| 2025-09-29 | 120.36 | 121.10 | 114.91 | 120.45 | +0.09% | 88.88 | 5.13% |
| 2025-09-26 | 122.89 | 125.10 | 119.50 | 120.34 | -4.03% | 95.44 | 5.35% |
| 2025-09-25 | 117.89 | 127.58 | 117.46 | 125.40 | +6.76% | 120.10 | 6.67% |
| 2025-09-24 | 115.00 | 118.90 | 113.07 | 117.45 | +2.46% | 101.47 | 5.95% |
| 2025-09-23 | 117.90 | 120.39 | 112.12 | 114.64 | -2.37% | 134.94 | 7.99% |
| 2025-09-22 | 107.71 | 117.41 | 105.91 | 117.41 | +10.00% | 138.12 | 8.23% |
| 2025-09-19 | 109.90 | 112.71 | 105.91 | 106.74 | -2.81% | 93.68 | 5.93% |
| 2025-09-18 | 110.79 | 117.78 | 107.32 | 109.83 | +1.32% | 173.91 | 10.55% |
| 2025-09-17 | 108.05 | 109.66 | 105.16 | 108.40 | -2.68% | 127.77 | 8.12% |