曙光股份(600303)股票行情
曙光股份(600303)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.51 | 3.55 | 0.03 | 0.85% | 3.50 | 3.57 | 125814 | 4455.36 | 1.86% |
| 2025-07-31 | 3.64 | 3.52 | -0.13 | -3.56% | 3.50 | 3.69 | 311223 | 11121.45 | 4.61% |
| 2025-07-30 | 3.66 | 3.65 | -0.02 | -0.54% | 3.62 | 3.77 | 268660 | 9907.23 | 3.98% |
| 2025-07-29 | 3.68 | 3.67 | 0.01 | 0.27% | 3.60 | 3.73 | 204414 | 7463.13 | 3.03% |
| 2025-07-28 | 3.65 | 3.66 | 0.00 | 0.00% | 3.63 | 3.68 | 140933 | 5147.53 | 2.09% |
| 2025-07-25 | 3.67 | 3.66 | -0.01 | -0.27% | 3.62 | 3.69 | 130045 | 4750.58 | 1.92% |
| 2025-07-24 | 3.62 | 3.67 | 0.05 | 1.38% | 3.61 | 3.70 | 161117 | 5908.30 | 2.38% |
| 2025-07-23 | 3.65 | 3.62 | -0.04 | -1.09% | 3.61 | 3.68 | 165110 | 6004.44 | 2.44% |
| 2025-07-22 | 3.69 | 3.66 | -0.03 | -0.81% | 3.63 | 3.71 | 165538 | 6046.35 | 2.45% |
| 2025-07-21 | 3.57 | 3.69 | 0.11 | 3.07% | 3.57 | 3.71 | 311989 | 11466.82 | 4.62% |
| 2025-07-18 | 3.65 | 3.58 | -0.01 | -0.28% | 3.56 | 3.75 | 223394 | 8076.40 | 3.31% |
| 2025-07-17 | 3.56 | 3.59 | 0.02 | 0.56% | 3.55 | 3.63 | 181990 | 6529.69 | 2.69% |
| 2025-07-16 | 3.51 | 3.57 | 0.07 | 2.00% | 3.49 | 3.58 | 171223 | 6077.15 | 2.53% |
| 2025-07-15 | 3.61 | 3.50 | -0.13 | -3.58% | 3.48 | 3.62 | 225591 | 7945.56 | 3.34% |
| 2025-07-14 | 3.69 | 3.63 | -0.05 | -1.36% | 3.62 | 3.69 | 155276 | 5659.20 | 2.30% |
| 2025-07-11 | 3.64 | 3.68 | 0.04 | 1.10% | 3.60 | 3.68 | 215291 | 7859.31 | 3.19% |
| 2025-07-10 | 3.61 | 3.64 | 0.02 | 0.55% | 3.59 | 3.65 | 174928 | 6346.52 | 2.59% |
| 2025-07-09 | 3.63 | 3.62 | 0.00 | 0.00% | 3.58 | 3.65 | 216413 | 7820.66 | 3.20% |
| 2025-07-08 | 3.63 | 3.62 | -0.01 | -0.28% | 3.59 | 3.66 | 175961 | 6365.34 | 2.60% |
| 2025-07-07 | 3.59 | 3.63 | 0.04 | 1.11% | 3.57 | 3.67 | 192031 | 6968.21 | 2.84% |
| 2025-07-04 | 3.68 | 3.59 | -0.09 | -2.45% | 3.57 | 3.70 | 282570 | 10242.42 | 4.18% |
| 2025-07-03 | 3.68 | 3.68 | 0.00 | 0.00% | 3.66 | 3.70 | 213271 | 7840.78 | 3.16% |
| 2025-07-02 | 3.74 | 3.68 | -0.06 | -1.60% | 3.65 | 3.74 | 247627 | 9101.45 | 3.67% |
| 2025-07-01 | 3.78 | 3.74 | -0.05 | -1.32% | 3.70 | 3.90 | 292991 | 11035.75 | 4.34% |
| 2025-06-30 | 3.91 | 3.79 | -0.06 | -1.56% | 3.77 | 3.91 | 183146 | 6954.97 | 2.71% |
| 2025-06-27 | 3.81 | 3.85 | 0.06 | 1.58% | 3.78 | 3.98 | 194223 | 7459.83 | 2.87% |
| 2025-06-26 | 3.79 | 3.79 | -0.02 | -0.52% | 3.74 | 3.87 | 160777 | 6111.03 | 2.38% |
| 2025-06-25 | 3.85 | 3.81 | -0.03 | -0.78% | 3.76 | 3.87 | 187757 | 7163.23 | 2.78% |
| 2025-06-24 | 3.84 | 3.84 | 0.02 | 0.52% | 3.83 | 3.90 | 142459 | 5519.14 | 2.11% |
| 2025-06-23 | 3.74 | 3.82 | 0.07 | 1.87% | 3.68 | 3.84 | 144402 | 5490.12 | 2.14% |
| 2025-06-20 | 3.86 | 3.75 | -0.11 | -2.85% | 3.69 | 3.88 | 205481 | 7723.45 | 3.04% |
| 2025-06-19 | 3.98 | 3.86 | -0.14 | -3.50% | 3.82 | 3.99 | 159988 | 6241.09 | 2.37% |
| 2025-06-18 | 4.02 | 4.00 | -0.03 | -0.74% | 3.97 | 4.03 | 100965 | 4032.33 | 1.49% |
| 2025-06-17 | 4.12 | 4.03 | -0.08 | -1.95% | 4.02 | 4.12 | 152796 | 6185.09 | 2.26% |
| 2025-06-16 | 4.14 | 4.11 | -0.05 | -1.20% | 4.05 | 4.20 | 162982 | 6715.36 | 2.41% |
| 2025-06-13 | 4.14 | 4.16 | 0.01 | 0.24% | 3.97 | 4.20 | 387458 | 15769.64 | 5.73% |
| 2025-06-12 | 4.16 | 4.15 | -0.05 | -1.19% | 4.10 | 4.22 | 190065 | 7906.92 | 2.81% |
| 2025-06-11 | 4.04 | 4.20 | 0.16 | 3.96% | 4.03 | 4.32 | 345268 | 14426.90 | 5.11% |
| 2025-06-10 | 4.22 | 4.04 | -0.16 | -3.81% | 4.00 | 4.25 | 274499 | 11199.12 | 4.06% |
| 2025-06-09 | 4.19 | 4.20 | -0.01 | -0.24% | 4.15 | 4.24 | 206759 | 8665.09 | 3.06% |
| 2025-06-06 | 4.14 | 4.21 | 0.11 | 2.68% | 4.08 | 4.21 | 166364 | 6885.78 | 2.46% |
| 2025-06-05 | 4.23 | 4.10 | -0.08 | -1.91% | 4.06 | 4.23 | 179925 | 7394.24 | 2.66% |
| 2025-06-04 | 4.10 | 4.18 | 0.07 | 1.70% | 4.10 | 4.25 | 227033 | 9497.65 | 3.36% |
| 2025-06-03 | 3.98 | 4.11 | 0.12 | 3.01% | 3.96 | 4.22 | 234124 | 9637.17 | 3.47% |
| 2025-05-30 | 4.18 | 3.99 | -0.18 | -4.32% | 3.99 | 4.19 | 231602 | 9339.67 | 3.43% |
| 2025-05-29 | 4.01 | 4.17 | 0.13 | 3.22% | 4.01 | 4.23 | 253647 | 10541.89 | 3.75% |
| 2025-05-28 | 4.08 | 4.04 | -0.05 | -1.22% | 4.03 | 4.21 | 141188 | 5750.91 | 2.09% |
| 2025-05-27 | 4.08 | 4.09 | 0.02 | 0.49% | 3.97 | 4.14 | 191618 | 7812.70 | 2.84% |
| 2025-05-26 | 4.12 | 4.07 | -0.01 | -0.25% | 4.06 | 4.18 | 158252 | 6500.50 | 2.34% |
| 2025-05-23 | 4.08 | 4.08 | 0.02 | 0.49% | 4.04 | 4.20 | 189979 | 7847.95 | 2.81% |
| 2025-05-22 | 4.16 | 4.06 | -0.14 | -3.33% | 4.06 | 4.20 | 170162 | 7001.66 | 2.52% |
| 2025-05-21 | 4.19 | 4.20 | 0.00 | 0.00% | 4.11 | 4.23 | 201222 | 8400.81 | 2.98% |
| 2025-05-20 | 4.30 | 4.20 | -0.08 | -1.87% | 4.13 | 4.35 | 225457 | 9449.55 | 3.34% |
| 2025-05-19 | 4.25 | 4.28 | 0.03 | 0.71% | 4.20 | 4.34 | 166906 | 7113.41 | 2.47% |
| 2025-05-16 | 4.21 | 4.25 | 0.03 | 0.71% | 4.15 | 4.30 | 208992 | 8834.79 | 3.09% |
| 2025-05-15 | 4.35 | 4.22 | -0.08 | -1.86% | 4.17 | 4.35 | 266543 | 11267.40 | 3.95% |
| 2025-05-14 | 4.53 | 4.30 | -0.15 | -3.37% | 4.27 | 4.53 | 347577 | 15085.86 | 5.14% |
| 2025-05-13 | 4.55 | 4.45 | -0.02 | -0.45% | 4.45 | 4.61 | 424669 | 19180.71 | 6.29% |
| 2025-05-12 | 4.26 | 4.47 | 0.29 | 6.94% | 4.26 | 4.55 | 558844 | 24560.05 | 8.27% |
| 2025-05-09 | 4.32 | 4.18 | -0.07 | -1.65% | 4.10 | 4.43 | 351642 | 14815.90 | 5.20% |
| 2025-05-08 | 4.20 | 4.25 | 0.11 | 2.66% | 4.01 | 4.39 | 534704 | 22646.98 | 7.91% |
| 2025-05-07 | 4.28 | 4.14 | -0.10 | -2.36% | 4.07 | 4.35 | 649277 | 27194.53 | 9.61% |
| 2025-05-06 | 3.89 | 4.24 | 0.39 | 10.13% | 3.89 | 4.24 | 449366 | 18704.57 | 6.65% |
| 2025-04-30 | 4.00 | 3.85 | -0.25 | -6.10% | 3.85 | 4.10 | 469216 | 18481.81 | 6.95% |
| 2025-04-29 | 4.06 | 4.10 | 0.02 | 0.49% | 3.96 | 4.18 | 489211 | 19842.79 | 7.24% |
| 2025-04-28 | 4.30 | 4.08 | -0.26 | -5.99% | 4.08 | 4.46 | 668757 | 28396.15 | 9.90% |
| 2025-04-25 | 4.54 | 4.34 | -0.20 | -4.41% | 4.22 | 4.57 | 628961 | 27335.29 | 9.31% |
| 2025-04-24 | 4.39 | 4.54 | 0.07 | 1.57% | 4.36 | 4.75 | 813378 | 37437.28 | 12.04% |
| 2025-04-23 | 4.15 | 4.47 | 0.27 | 6.43% | 4.01 | 4.62 | 923299 | 39490.34 | 13.67% |
| 2025-04-22 | 3.95 | 4.20 | 0.24 | 6.06% | 3.95 | 4.28 | 756293 | 31218.98 | 11.19% |
| 2025-04-21 | 3.80 | 3.96 | 0.04 | 1.02% | 3.76 | 4.12 | 740438 | 29396.04 | 10.96% |
| 2025-04-17 | 4.04 | 3.92 | 0.05 | 1.29% | 3.84 | 4.06 | 813992 | 32260.93 | 12.05% |
| 2025-04-16 | 3.87 | 3.87 | 0.18 | 4.88% | 3.82 | 3.87 | 224648 | 8692.37 | 3.33% |
| 2025-04-15 | 3.69 | 3.69 | 0.18 | 5.13% | 3.69 | 3.69 | 13118 | 484.05 | 0.19% |
| 2025-04-14 | 3.51 | 3.51 | 0.17 | 5.09% | 3.51 | 3.51 | 3857 | 135.38 | 0.06% |
| 2025-04-11 | 3.34 | 3.34 | 0.16 | 5.03% | 3.34 | 3.34 | 5667 | 189.28 | 0.08% |
| 2025-04-10 | 3.10 | 3.18 | 0.15 | 4.95% | 3.06 | 3.18 | 109835 | 3458.49 | 1.63% |
| 2025-04-09 | 3.02 | 3.03 | -0.03 | -0.98% | 2.91 | 3.08 | 179656 | 5354.95 | 2.66% |
| 2025-04-08 | 3.06 | 3.06 | -0.16 | -4.97% | 3.06 | 3.10 | 87914 | 2692.12 | 1.30% |
| 2025-04-07 | 3.22 | 3.22 | -0.17 | -5.01% | 3.22 | 3.26 | 80214 | 2583.93 | 1.19% |
上证大盘股票行情在线 K线走势图
