中科曙光(603019)股票行情
中科曙光(603019)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 | 68.36 | 68.82 | 0.33 | 0.48% | 68.11 | 69.80 | 267889 | 185018.72 | 1.84% |
| 2025-06-13 | 68.62 | 68.49 | -0.87 | -1.25% | 68.03 | 69.20 | 398407 | 272979.47 | 2.73% |
| 2025-06-12 | 69.00 | 69.36 | -0.20 | -0.29% | 67.60 | 70.47 | 650530 | 448503.09 | 4.46% |
| 2025-06-11 | 73.00 | 69.56 | 1.47 | 2.16% | 69.01 | 73.11 | 1296830 | 919890.75 | 8.89% |
| 2025-06-10 | 68.09 | 68.09 | 6.19 | 10.00% | 68.09 | 68.09 | 67196 | 45753.90 | 0.46% |
| 2025-05-23 | 62.45 | 61.90 | -0.29 | -0.47% | 61.90 | 63.31 | 154570 | 96489.16 | 1.06% |
| 2025-05-22 | 63.00 | 62.46 | -0.50 | -0.79% | 62.39 | 63.20 | 110178 | 69123.02 | 0.76% |
| 2025-05-21 | 63.46 | 62.96 | -0.32 | -0.51% | 62.88 | 63.46 | 106679 | 67225.42 | 0.73% |
| 2025-05-20 | 63.18 | 63.28 | 0.14 | 0.22% | 62.81 | 63.55 | 118770 | 75133.45 | 0.81% |
| 2025-05-19 | 62.95 | 63.14 | 0.30 | 0.48% | 62.56 | 63.24 | 114303 | 71908.14 | 0.78% |
| 2025-05-16 | 63.20 | 62.84 | -0.50 | -0.79% | 62.72 | 63.55 | 171076 | 107773.08 | 1.17% |
| 2025-05-15 | 64.80 | 63.34 | -1.45 | -2.24% | 62.97 | 64.81 | 205101 | 130464.00 | 1.41% |
| 2025-05-14 | 64.58 | 64.79 | 0.39 | 0.61% | 64.29 | 65.10 | 186364 | 120622.94 | 1.28% |
| 2025-05-13 | 65.45 | 64.40 | -0.59 | -0.91% | 64.36 | 65.56 | 199931 | 129533.41 | 1.37% |
| 2025-05-12 | 64.78 | 64.99 | 0.60 | 0.93% | 64.62 | 65.38 | 194752 | 126430.68 | 1.34% |
| 2025-05-09 | 65.18 | 64.39 | -0.78 | -1.20% | 64.11 | 65.19 | 150570 | 97090.74 | 1.03% |
| 2025-05-08 | 64.80 | 65.17 | 0.08 | 0.12% | 64.58 | 65.30 | 200343 | 130337.19 | 1.37% |
| 2025-05-07 | 66.18 | 65.09 | -0.01 | -0.02% | 64.46 | 66.30 | 304576 | 198419.08 | 2.09% |
| 2025-05-06 | 63.97 | 65.10 | 1.78 | 2.81% | 63.74 | 65.12 | 309844 | 200092.70 | 2.12% |
| 2025-04-30 | 62.31 | 63.32 | 1.07 | 1.72% | 62.31 | 63.74 | 272132 | 172243.86 | 1.87% |
| 2025-04-29 | 62.22 | 62.25 | 0.07 | 0.11% | 61.57 | 62.44 | 137358 | 85326.54 | 0.94% |
| 2025-04-28 | 62.10 | 62.18 | 0.11 | 0.18% | 62.10 | 63.35 | 195477 | 122449.14 | 1.34% |
| 2025-04-25 | 62.30 | 62.07 | 0.02 | 0.03% | 61.88 | 62.53 | 182935 | 113792.04 | 1.25% |
| 2025-04-24 | 63.10 | 62.05 | -1.34 | -2.11% | 62.00 | 63.18 | 267172 | 166839.47 | 1.83% |
| 2025-04-23 | 64.24 | 63.39 | -0.53 | -0.83% | 62.58 | 64.45 | 314288 | 200088.17 | 2.15% |
| 2025-04-22 | 64.89 | 63.92 | -1.13 | -1.74% | 63.81 | 64.90 | 227375 | 145770.36 | 1.56% |
| 2025-04-21 | 64.88 | 65.05 | 0.00 | 0.00% | 64.60 | 65.23 | 211850 | 137740.80 | 1.45% |
| 2025-04-18 | 65.22 | 65.05 | -0.45 | -0.69% | 63.32 | 65.22 | 244936 | 158093.53 | 1.68% |
| 2025-04-17 | 65.37 | 65.50 | -0.40 | -0.61% | 65.17 | 66.10 | 213557 | 140252.14 | 1.46% |
| 2025-04-16 | 65.99 | 65.90 | 0.28 | 0.43% | 65.09 | 66.14 | 243763 | 159976.67 | 1.67% |
| 2025-04-15 | 65.49 | 65.62 | 0.12 | 0.18% | 64.39 | 66.48 | 257718 | 168206.02 | 1.77% |
| 2025-04-14 | 66.00 | 65.50 | 0.04 | 0.06% | 65.40 | 66.20 | 293544 | 193066.30 | 2.01% |
| 2025-04-11 | 65.20 | 65.46 | 0.18 | 0.28% | 64.44 | 66.39 | 396984 | 259707.55 | 2.72% |
| 2025-04-10 | 66.20 | 65.28 | 0.68 | 1.05% | 64.40 | 66.48 | 560090 | 365673.56 | 3.84% |
| 2025-04-09 | 60.50 | 64.60 | 3.35 | 5.47% | 60.01 | 65.34 | 640548 | 406950.41 | 4.39% |
| 2025-04-08 | 59.60 | 61.25 | 1.85 | 3.11% | 59.58 | 61.57 | 487303 | 293982.22 | 3.34% |
| 2025-04-07 | 60.97 | 59.40 | -5.82 | -8.92% | 58.70 | 62.83 | 659961 | 397916.16 | 4.52% |
| 2025-04-03 | 65.02 | 65.22 | -0.25 | -0.38% | 64.60 | 65.96 | 179911 | 117470.25 | 1.23% |
| 2025-04-02 | 65.68 | 65.47 | -0.42 | -0.64% | 65.34 | 66.20 | 139706 | 91870.25 | 0.96% |
| 2025-04-01 | 66.66 | 65.89 | -0.47 | -0.71% | 65.88 | 66.77 | 185951 | 123092.76 | 1.27% |
| 2025-03-31 | 65.41 | 66.36 | 0.28 | 0.42% | 64.52 | 66.50 | 237314 | 155314.47 | 1.63% |
| 2025-03-28 | 65.91 | 66.08 | 0.37 | 0.56% | 65.36 | 66.77 | 195956 | 129326.14 | 1.34% |
| 2025-03-27 | 65.33 | 65.71 | 0.38 | 0.58% | 65.21 | 66.39 | 230836 | 152104.92 | 1.58% |
| 2025-03-26 | 65.43 | 65.33 | -0.20 | -0.31% | 65.20 | 66.17 | 183836 | 120586.87 | 1.26% |
| 2025-03-25 | 66.89 | 65.53 | -1.34 | -2.00% | 65.35 | 66.90 | 208878 | 137850.44 | 1.43% |
| 2025-03-24 | 67.21 | 66.87 | -0.33 | -0.49% | 65.25 | 67.76 | 337629 | 224000.52 | 2.31% |
| 2025-03-21 | 69.76 | 67.20 | -2.86 | -4.08% | 67.14 | 69.80 | 435434 | 296543.03 | 2.99% |
| 2025-03-20 | 70.49 | 70.06 | -0.43 | -0.61% | 69.90 | 70.66 | 197442 | 138616.39 | 1.35% |
| 2025-03-19 | 71.20 | 70.49 | -0.95 | -1.33% | 70.08 | 71.20 | 233286 | 164456.44 | 1.60% |
| 2025-03-18 | 71.41 | 71.44 | 0.13 | 0.18% | 71.20 | 72.18 | 229008 | 163998.67 | 1.57% |
| 2025-03-17 | 71.51 | 71.31 | -0.11 | -0.15% | 71.00 | 72.10 | 233187 | 166880.55 | 1.60% |
| 2025-03-14 | 69.99 | 71.42 | 1.38 | 1.97% | 69.78 | 72.11 | 337335 | 239449.02 | 2.31% |
| 2025-03-13 | 71.68 | 70.04 | -1.78 | -2.48% | 69.72 | 71.70 | 318776 | 224312.25 | 2.19% |
| 2025-03-12 | 71.10 | 71.82 | 1.10 | 1.56% | 71.10 | 72.69 | 411314 | 296496.88 | 2.82% |
| 2025-03-11 | 69.64 | 70.72 | -0.31 | -0.44% | 69.49 | 70.80 | 300157 | 210436.53 | 2.06% |
| 2025-03-10 | 71.79 | 71.03 | -1.05 | -1.46% | 70.50 | 72.28 | 340819 | 242028.75 | 2.34% |
| 2025-03-07 | 73.52 | 72.08 | -1.41 | -1.92% | 71.65 | 73.93 | 379725 | 276334.25 | 2.60% |
| 2025-03-06 | 72.33 | 73.49 | 1.87 | 2.61% | 72.33 | 74.00 | 469456 | 345008.41 | 3.22% |
| 2025-03-05 | 71.48 | 71.62 | 0.43 | 0.60% | 70.50 | 72.19 | 317819 | 226699.80 | 2.18% |
| 2025-03-04 | 69.50 | 71.19 | 0.71 | 1.01% | 69.23 | 71.43 | 328403 | 232023.69 | 2.25% |
| 2025-03-03 | 71.73 | 70.48 | -1.26 | -1.76% | 69.81 | 72.30 | 460213 | 326814.25 | 3.16% |
| 2025-02-28 | 75.50 | 71.74 | -4.65 | -6.09% | 71.47 | 75.98 | 726439 | 532901.81 | 4.98% |
| 2025-02-27 | 78.98 | 76.39 | -1.81 | -2.31% | 75.50 | 79.01 | 740434 | 568773.00 | 5.08% |
| 2025-02-26 | 76.69 | 78.20 | 2.10 | 2.76% | 75.20 | 78.50 | 919676 | 709504.44 | 6.31% |
| 2025-02-25 | 75.82 | 76.10 | -1.19 | -1.54% | 75.50 | 78.00 | 629796 | 480649.88 | 4.32% |
| 2025-02-24 | 77.60 | 77.29 | 0.34 | 0.44% | 76.00 | 78.33 | 950086 | 731958.44 | 6.51% |
| 2025-02-21 | 73.80 | 76.95 | 3.94 | 5.40% | 73.80 | 77.31 | 1284416 | 975050.31 | 8.81% |
| 2025-02-20 | 74.07 | 73.01 | -1.06 | -1.43% | 72.60 | 74.07 | 452757 | 330756.25 | 3.10% |
| 2025-02-19 | 72.92 | 74.07 | 1.15 | 1.58% | 72.53 | 74.35 | 500804 | 368866.03 | 3.43% |
| 2025-02-18 | 76.15 | 72.92 | -3.23 | -4.24% | 72.52 | 76.16 | 710834 | 528085.06 | 4.87% |
| 2025-02-17 | 76.00 | 76.15 | 2.17 | 2.93% | 75.32 | 78.70 | 1022048 | 785079.88 | 7.01% |
| 2025-02-14 | 72.30 | 73.98 | 1.48 | 2.04% | 72.08 | 74.50 | 652651 | 480571.03 | 4.47% |
| 2025-02-13 | 74.90 | 72.50 | -2.32 | -3.10% | 72.34 | 75.14 | 735626 | 539899.44 | 5.04% |
| 2025-02-12 | 74.40 | 74.82 | -0.14 | -0.19% | 74.07 | 75.44 | 694133 | 518658.75 | 4.76% |
| 2025-02-11 | 76.00 | 74.96 | -1.55 | -2.03% | 74.25 | 77.00 | 860064 | 647755.69 | 5.90% |
| 2025-02-10 | 75.19 | 76.51 | 1.49 | 1.99% | 75.18 | 78.50 | 1034590 | 796582.00 | 7.09% |
| 2025-02-07 | 73.21 | 75.02 | 2.02 | 2.77% | 72.58 | 78.78 | 1400293 | 1054423.00 | 9.60% |
| 2025-02-06 | 72.71 | 73.00 | 0.90 | 1.25% | 70.67 | 73.68 | 891983 | 646845.88 | 6.12% |
| 2025-02-05 | 70.00 | 72.10 | 5.11 | 7.63% | 69.00 | 72.18 | 1133787 | 806513.31 | 7.77% |
| 2025-01-27 | 70.00 | 66.99 | 0.49 | 0.74% | 66.73 | 70.00 | 732828 | 498351.25 | 5.02% |
上证大盘股票行情在线 K线走势图
