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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 105.91 | 112.62 | 105.91 | 111.39 | +8.80% | 165.47 | 10.21% |
| 2025-09-15 | 100.92 | 104.50 | 99.49 | 102.38 | +4.58% | 118.68 | 7.94% |
| 2025-09-12 | 94.90 | 99.92 | 93.82 | 97.89 | +6.39% | 163.52 | 11.40% |
| 2025-09-11 | 84.43 | 92.02 | 83.13 | 92.02 | +10.00% | 79.39 | 6.12% |
| 2025-09-10 | 82.43 | 85.53 | 82.42 | 83.65 | +3.18% | 60.45 | 4.90% |
| 2025-09-09 | 82.43 | 83.37 | 80.73 | 81.07 | -3.39% | 34.08 | 2.84% |
| 2025-09-08 | 84.93 | 84.93 | 82.84 | 83.92 | +1.88% | 46.88 | 3.82% |
| 2025-09-05 | 79.53 | 82.88 | 77.97 | 82.37 | +3.72% | 55.09 | 4.67% |
| 2025-09-04 | 87.03 | 87.51 | 78.27 | 79.42 | -8.68% | 92.48 | 7.75% |
| 2025-09-03 | 89.48 | 90.05 | 85.94 | 86.96 | -3.32% | 65.61 | 5.10% |
| 2025-09-02 | 90.98 | 95.40 | 88.93 | 89.95 | -2.30% | 101.93 | 7.57% |
| 2025-09-01 | 89.44 | 93.70 | 87.92 | 92.07 | +4.11% | 105.89 | 7.97% |
| 2025-08-29 | 90.93 | 91.23 | 87.33 | 88.43 | -4.33% | 103.82 | 8.02% |
| 2025-08-28 | 87.81 | 92.75 | 87.81 | 92.43 | +4.30% | 115.35 | 8.69% |
| 2025-08-27 | 93.32 | 93.72 | 88.24 | 88.63 | -2.87% | 128.92 | 9.65% |
| 2025-08-26 | 93.76 | 93.90 | 89.19 | 91.25 | +0.23% | 195.56 | 14.51% |
| 2025-08-25 | 91.04 | 91.04 | 91.04 | 91.04 | +10.00% | 15.93 | 1.20% |
| 2025-08-22 | 76.55 | 82.76 | 76.55 | 82.76 | +10.00% | 105.00 | 8.88% |
| 2025-08-21 | 76.08 | 77.56 | 74.74 | 75.24 | -1.10% | 55.84 | 5.02% |
| 2025-08-20 | 72.68 | 76.28 | 71.94 | 76.08 | +4.29% | 75.19 | 6.90% |