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 |
|---|
| 2025-04-30 | 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% |
| 2025-01-24 | 65.19 | 66.50 | 0.98 | 1.50% | 65.01 | 66.71 | 427086 | 281704.34 | 2.93% |
| 2025-01-23 | 67.17 | 65.52 | -1.20 | -1.80% | 65.41 | 68.54 | 693666 | 465832.97 | 4.76% |
| 2025-01-22 | 64.95 | 66.72 | 1.47 | 2.25% | 64.58 | 67.48 | 756128 | 502190.91 | 5.18% |
| 2025-01-21 | 64.99 | 65.25 | 0.52 | 0.80% | 64.66 | 65.90 | 421222 | 274575.41 | 2.89% |
| 2025-01-20 | 65.30 | 64.73 | 0.31 | 0.48% | 64.39 | 65.79 | 361293 | 235112.81 | 2.48% |
| 2025-01-17 | 63.58 | 64.42 | 0.44 | 0.69% | 63.58 | 65.39 | 405838 | 261276.19 | 2.78% |
| 2025-01-16 | 64.49 | 63.98 | -0.51 | -0.79% | 63.23 | 65.99 | 509714 | 328440.50 | 3.49% |
| 2025-01-15 | 64.34 | 64.49 | 0.15 | 0.23% | 63.67 | 66.44 | 665672 | 431277.78 | 4.56% |
| 2025-01-14 | 61.87 | 64.34 | 3.45 | 5.67% | 61.01 | 64.44 | 726678 | 458746.06 | 4.98% |
| 2025-01-13 | 60.31 | 60.89 | -0.77 | -1.25% | 60.18 | 61.64 | 427070 | 260367.48 | 2.93% |
| 2025-01-10 | 62.70 | 61.66 | -4.08 | -6.21% | 61.65 | 64.09 | 913405 | 572523.62 | 6.26% |
| 2025-01-09 | 64.96 | 65.74 | 0.30 | 0.46% | 64.90 | 66.79 | 457425 | 302096.00 | 3.14% |
| 2025-01-08 | 65.90 | 65.44 | -1.11 | -1.67% | 63.36 | 66.17 | 601194 | 390345.69 | 4.12% |
| 2025-01-07 | 64.60 | 66.55 | 2.04 | 3.16% | 64.38 | 66.55 | 582798 | 382848.72 | 4.00% |
| 2025-01-06 | 64.17 | 64.51 | -0.31 | -0.48% | 63.89 | 65.98 | 445007 | 287968.06 | 3.05% |
| 2025-01-03 | 67.42 | 64.82 | -3.13 | -4.61% | 64.78 | 67.79 | 683665 | 450679.81 | 4.69% |
| 2025-01-02 | 72.20 | 67.95 | -4.37 | -6.04% | 67.01 | 72.20 | 898995 | 621655.25 | 6.16% |
| 2024-12-31 | 74.17 | 72.32 | -1.72 | -2.32% | 72.13 | 74.20 | 519071 | 378516.03 | 3.56% |
| 2024-12-30 | 74.84 | 74.04 | -0.80 | -1.07% | 73.80 | 75.93 | 631856 | 471586.56 | 4.33% |
上证大盘股票行情在线 K线走势图
