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 |
|---|
| 2025-09-15 | 3.70 | 3.71 | 0.00 | 0.00% | 3.69 | 3.77 | 210056 | 7818.73 | 3.11% |
| 2025-09-12 | 3.74 | 3.71 | -0.04 | -1.07% | 3.69 | 3.77 | 268082 | 9985.13 | 3.97% |
| 2025-09-11 | 3.83 | 3.75 | -0.06 | -1.57% | 3.68 | 3.83 | 335699 | 12523.79 | 4.97% |
| 2025-09-10 | 3.81 | 3.81 | 0.01 | 0.26% | 3.76 | 3.85 | 279171 | 10615.54 | 4.13% |
| 2025-09-09 | 3.84 | 3.80 | -0.08 | -2.06% | 3.79 | 3.95 | 395405 | 15185.71 | 5.85% |
| 2025-09-08 | 3.74 | 3.88 | 0.13 | 3.47% | 3.72 | 3.88 | 340493 | 12934.81 | 5.04% |
| 2025-09-05 | 3.74 | 3.75 | 0.01 | 0.27% | 3.66 | 3.76 | 206549 | 7656.27 | 3.06% |
| 2025-09-04 | 3.72 | 3.74 | 0.03 | 0.81% | 3.66 | 3.78 | 265923 | 9920.46 | 3.94% |
| 2025-09-03 | 3.83 | 3.71 | -0.11 | -2.88% | 3.71 | 3.86 | 283628 | 10718.03 | 4.20% |
| 2025-09-02 | 3.75 | 3.82 | 0.07 | 1.87% | 3.72 | 3.93 | 398087 | 15172.99 | 5.89% |
| 2025-09-01 | 3.71 | 3.75 | 0.04 | 1.08% | 3.66 | 3.77 | 267527 | 9974.57 | 3.96% |
| 2025-08-29 | 3.79 | 3.71 | -0.13 | -3.39% | 3.70 | 3.81 | 345501 | 12957.34 | 5.11% |
| 2025-08-28 | 3.70 | 3.84 | 0.12 | 3.23% | 3.65 | 3.95 | 633751 | 23986.11 | 9.38% |
| 2025-08-27 | 3.80 | 3.72 | -0.16 | -4.12% | 3.70 | 3.89 | 586892 | 22198.99 | 8.69% |
| 2025-08-26 | 3.69 | 3.88 | 0.19 | 5.15% | 3.64 | 4.06 | 822430 | 32117.40 | 12.17% |
| 2025-08-25 | 3.70 | 3.69 | -0.01 | -0.27% | 3.65 | 3.71 | 193073 | 7104.70 | 2.86% |
| 2025-08-22 | 3.70 | 3.70 | -0.01 | -0.27% | 3.62 | 3.72 | 206034 | 7561.15 | 3.05% |
| 2025-08-21 | 3.70 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 163824 | 6073.05 | 2.42% |
| 2025-08-20 | 3.68 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 187436 | 6889.88 | 2.77% |
| 2025-08-19 | 3.61 | 3.67 | 0.07 | 1.94% | 3.58 | 3.68 | 256274 | 9336.28 | 3.79% |
| 2025-08-18 | 3.56 | 3.60 | 0.05 | 1.41% | 3.56 | 3.65 | 178385 | 6439.54 | 2.64% |
| 2025-08-15 | 3.53 | 3.55 | 0.00 | 0.00% | 3.52 | 3.57 | 174795 | 6202.24 | 2.59% |
| 2025-08-14 | 3.67 | 3.55 | -0.11 | -3.01% | 3.54 | 3.67 | 221010 | 7936.36 | 3.27% |
| 2025-08-13 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.70 | 148485 | 5442.15 | 2.20% |
| 2025-08-12 | 3.69 | 3.67 | -0.01 | -0.27% | 3.65 | 3.71 | 144731 | 5313.48 | 2.14% |
| 2025-08-11 | 3.64 | 3.68 | 0.03 | 0.82% | 3.64 | 3.70 | 154080 | 5667.28 | 2.28% |
| 2025-08-08 | 3.64 | 3.65 | 0.01 | 0.27% | 3.60 | 3.66 | 130873 | 4746.70 | 1.94% |
| 2025-08-07 | 3.64 | 3.64 | -0.01 | -0.27% | 3.62 | 3.66 | 127137 | 4631.17 | 1.88% |
| 2025-08-06 | 3.72 | 3.65 | -0.07 | -1.88% | 3.63 | 3.73 | 167048 | 6110.98 | 2.47% |
| 2025-08-05 | 3.65 | 3.72 | 0.10 | 2.76% | 3.64 | 3.75 | 275160 | 10155.18 | 4.07% |
| 2025-08-04 | 3.54 | 3.62 | 0.07 | 1.97% | 3.51 | 3.62 | 178279 | 6388.84 | 2.64% |
| 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% |
上证大盘股票行情在线 K线走势图
