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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-03 | 3.31 | 3.39 | 0.06 | 1.80% | 3.31 | 3.45 | 149877 | 5089.27 | 2.22% |
| 2025-04-02 | 3.25 | 3.33 | 0.06 | 1.83% | 3.23 | 3.36 | 91287 | 3013.39 | 1.35% |
| 2025-04-01 | 3.25 | 3.27 | 0.04 | 1.24% | 3.24 | 3.30 | 84731 | 2773.33 | 1.25% |
| 2025-03-31 | 3.28 | 3.23 | -0.03 | -0.92% | 3.19 | 3.33 | 109668 | 3580.70 | 1.62% |
| 2025-03-28 | 3.28 | 3.26 | -0.02 | -0.61% | 3.24 | 3.34 | 82405 | 2705.90 | 1.22% |
| 2025-03-27 | 3.33 | 3.28 | -0.09 | -2.67% | 3.26 | 3.42 | 121704 | 4063.85 | 1.80% |
| 2025-03-26 | 3.30 | 3.37 | 0.07 | 2.12% | 3.29 | 3.41 | 166967 | 5598.10 | 2.47% |
| 2025-03-25 | 3.20 | 3.30 | 0.11 | 3.45% | 3.19 | 3.35 | 212586 | 7009.78 | 3.15% |
| 2025-03-24 | 3.25 | 3.19 | -0.07 | -2.15% | 3.14 | 3.26 | 156075 | 4995.96 | 2.31% |
| 2025-03-21 | 3.42 | 3.26 | -0.17 | -4.96% | 3.26 | 3.45 | 231322 | 7691.68 | 3.42% |
| 2025-03-20 | 3.46 | 3.43 | -0.05 | -1.44% | 3.40 | 3.50 | 129581 | 4480.76 | 1.92% |
| 2025-03-19 | 3.50 | 3.48 | -0.03 | -0.85% | 3.46 | 3.61 | 157533 | 5553.31 | 2.33% |
| 2025-03-18 | 3.51 | 3.51 | -0.01 | -0.28% | 3.43 | 3.57 | 184734 | 6446.14 | 2.73% |
| 2025-03-17 | 3.53 | 3.52 | 0.03 | 0.86% | 3.50 | 3.66 | 215430 | 7694.63 | 3.19% |
| 2025-03-14 | 3.38 | 3.49 | 0.10 | 2.95% | 3.37 | 3.53 | 234190 | 8148.94 | 3.47% |
| 2025-03-13 | 3.28 | 3.39 | 0.11 | 3.35% | 3.28 | 3.42 | 259506 | 8715.71 | 3.84% |
| 2025-03-12 | 3.31 | 3.28 | 0.01 | 0.31% | 3.27 | 3.43 | 245747 | 8249.21 | 3.64% |
| 2025-03-11 | 3.07 | 3.27 | 0.16 | 5.14% | 3.06 | 3.27 | 178059 | 5678.13 | 2.64% |
| 2025-03-10 | 3.11 | 3.11 | 0.00 | 0.00% | 3.08 | 3.18 | 186464 | 5831.66 | 2.76% |
| 2025-03-07 | 3.02 | 3.11 | 0.15 | 5.07% | 3.02 | 3.11 | 220382 | 6814.45 | 3.26% |
| 2025-03-06 | 2.98 | 2.96 | -0.02 | -0.67% | 2.95 | 2.99 | 75993 | 2254.23 | 1.12% |
| 2025-03-05 | 2.99 | 2.98 | -0.01 | -0.33% | 2.94 | 3.01 | 71285 | 2111.86 | 1.06% |
| 2025-03-04 | 2.99 | 2.99 | 0.00 | 0.00% | 2.94 | 2.99 | 70834 | 2102.69 | 1.05% |
| 2025-03-03 | 2.99 | 2.99 | 0.00 | 0.00% | 2.97 | 3.02 | 60724 | 1819.70 | 0.90% |
| 2025-02-28 | 3.04 | 2.99 | -0.06 | -1.97% | 2.98 | 3.05 | 75984 | 2290.04 | 1.12% |
| 2025-02-27 | 3.04 | 3.05 | 0.02 | 0.66% | 3.02 | 3.08 | 58005 | 1764.52 | 0.86% |
| 2025-02-26 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.05 | 58362 | 1769.03 | 0.86% |
| 2025-02-25 | 3.03 | 3.01 | -0.03 | -0.99% | 2.99 | 3.08 | 87314 | 2654.70 | 1.29% |
| 2025-02-24 | 3.09 | 3.04 | -0.06 | -1.94% | 3.01 | 3.12 | 101794 | 3116.06 | 1.51% |
| 2025-02-21 | 3.22 | 3.10 | -0.11 | -3.43% | 3.09 | 3.24 | 102481 | 3218.10 | 1.52% |
| 2025-02-20 | 3.14 | 3.21 | 0.06 | 1.90% | 3.13 | 3.23 | 89874 | 2866.21 | 1.33% |
| 2025-02-19 | 3.12 | 3.15 | 0.03 | 0.96% | 3.10 | 3.15 | 68082 | 2134.36 | 1.01% |
| 2025-02-18 | 3.14 | 3.12 | -0.02 | -0.64% | 3.09 | 3.18 | 100163 | 3139.56 | 1.48% |
| 2025-02-17 | 3.02 | 3.14 | 0.13 | 4.32% | 3.01 | 3.15 | 118092 | 3656.24 | 1.75% |
上证大盘股票行情在线 K线走势图
