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 |
|---|
| 2025-08-01 | 69.06 | 68.09 | -0.87 | -1.26% | 67.89 | 69.52 | 273963 | 187692.12 | 1.87% |
| 2025-07-31 | 69.08 | 68.96 | -0.10 | -0.14% | 68.71 | 70.13 | 370785 | 257627.80 | 2.53% |
| 2025-07-30 | 70.09 | 69.06 | -1.29 | -1.83% | 68.94 | 70.09 | 285297 | 198289.42 | 1.95% |
| 2025-07-29 | 69.18 | 70.35 | 0.97 | 1.40% | 68.70 | 70.50 | 407996 | 284695.81 | 2.79% |
| 2025-07-28 | 70.66 | 69.38 | -0.98 | -1.39% | 69.17 | 70.66 | 331915 | 230800.00 | 2.27% |
| 2025-07-25 | 69.20 | 70.36 | 1.26 | 1.82% | 68.91 | 70.66 | 476846 | 332847.00 | 3.26% |
| 2025-07-24 | 68.80 | 69.10 | 0.45 | 0.66% | 68.52 | 69.23 | 241759 | 166477.03 | 1.65% |
| 2025-07-23 | 68.87 | 68.65 | -0.22 | -0.32% | 68.55 | 69.12 | 184272 | 126746.39 | 1.26% |
| 2025-07-22 | 69.49 | 68.87 | -0.53 | -0.76% | 68.72 | 69.81 | 203237 | 140579.44 | 1.39% |
| 2025-07-21 | 69.50 | 69.40 | -0.11 | -0.16% | 69.23 | 69.72 | 161421 | 112048.48 | 1.10% |
| 2025-07-18 | 69.92 | 69.51 | -0.31 | -0.44% | 69.43 | 70.11 | 198598 | 138431.47 | 1.36% |
| 2025-07-17 | 69.60 | 69.82 | 0.13 | 0.19% | 69.06 | 69.89 | 214364 | 149019.53 | 1.47% |
| 2025-07-16 | 69.87 | 69.69 | -0.03 | -0.04% | 69.31 | 70.41 | 231899 | 162108.95 | 1.59% |
| 2025-07-15 | 68.72 | 69.72 | 1.02 | 1.48% | 68.53 | 70.45 | 360094 | 250490.09 | 2.46% |
| 2025-07-14 | 68.99 | 68.70 | -0.11 | -0.16% | 68.61 | 69.34 | 136347 | 93930.26 | 0.93% |
| 2025-07-11 | 67.98 | 68.81 | 0.83 | 1.22% | 67.92 | 69.28 | 265357 | 182719.53 | 1.81% |
| 2025-07-10 | 68.47 | 67.98 | -0.45 | -0.66% | 67.91 | 68.50 | 174298 | 118715.97 | 1.19% |
| 2025-07-09 | 69.43 | 68.43 | -0.60 | -0.87% | 68.36 | 69.50 | 180215 | 123934.56 | 1.23% |
| 2025-07-08 | 68.06 | 69.03 | 0.99 | 1.46% | 68.06 | 69.10 | 197297 | 135472.61 | 1.35% |
| 2025-07-07 | 68.50 | 68.04 | -0.62 | -0.90% | 67.95 | 68.60 | 143666 | 97894.74 | 0.98% |
| 2025-07-04 | 68.80 | 68.66 | -0.10 | -0.15% | 68.50 | 69.29 | 160412 | 110456.95 | 1.10% |
| 2025-07-03 | 68.35 | 68.76 | 0.48 | 0.70% | 68.22 | 68.88 | 153505 | 105188.82 | 1.05% |
| 2025-07-02 | 69.08 | 68.28 | -1.04 | -1.50% | 68.11 | 69.30 | 189264 | 129795.35 | 1.29% |
| 2025-07-01 | 70.12 | 69.32 | -1.08 | -1.53% | 69.01 | 70.35 | 232983 | 161716.95 | 1.59% |
| 2025-06-30 | 70.29 | 70.40 | 0.47 | 0.67% | 69.67 | 70.76 | 224822 | 158072.34 | 1.54% |
| 2025-06-27 | 71.47 | 69.93 | -0.96 | -1.35% | 69.88 | 71.48 | 381555 | 268086.59 | 2.62% |
| 2025-06-26 | 68.60 | 70.89 | 2.50 | 3.66% | 68.60 | 72.88 | 944067 | 673001.56 | 6.47% |
| 2025-06-25 | 67.90 | 68.39 | 0.49 | 0.72% | 67.62 | 68.79 | 280307 | 191266.09 | 1.92% |
| 2025-06-24 | 66.87 | 67.90 | 1.26 | 1.89% | 66.81 | 68.44 | 307421 | 208533.42 | 2.11% |
| 2025-06-23 | 66.31 | 66.64 | -0.26 | -0.39% | 66.15 | 66.98 | 152347 | 101448.11 | 1.04% |
| 2025-06-20 | 67.53 | 66.90 | -0.65 | -0.96% | 66.75 | 67.88 | 163987 | 110219.59 | 1.12% |
| 2025-06-19 | 67.30 | 67.55 | 0.15 | 0.22% | 67.10 | 68.60 | 244228 | 165721.61 | 1.67% |
| 2025-06-18 | 67.70 | 67.40 | -0.51 | -0.75% | 66.88 | 67.97 | 203699 | 137486.31 | 1.40% |
| 2025-06-17 | 68.51 | 67.91 | -0.91 | -1.32% | 67.60 | 68.79 | 231801 | 157533.44 | 1.59% |
| 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% |
上证大盘股票行情在线 K线走势图
