曙光数创(872808)股票行情
曙光数创(872808)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 |
|---|
| 2025-09-30 | 95.180 | 90.390 | -3.410 | -3.64% | 90.000 | 95.600 | 28754 | 26603.607 | 1.48% |
| 2025-09-29 | 93.190 | 93.800 | -0.320 | -0.34% | 91.680 | 95.430 | 24336 | 22760.727 | 1.25% |
| 2025-09-26 | 98.490 | 94.120 | -5.890 | -5.89% | 93.930 | 98.830 | 38483 | 36830.059 | 1.98% |
| 2025-09-25 | 98.300 | 100.010 | 0.930 | 0.94% | 98.180 | 105.590 | 42825 | 44053.539 | 2.20% |
| 2025-09-24 | 100.000 | 99.080 | -0.820 | -0.82% | 97.240 | 101.520 | 29984 | 29662.377 | 1.54% |
| 2025-09-23 | 103.000 | 99.900 | -1.340 | -1.32% | 96.150 | 103.900 | 43993 | 43507.000 | 2.26% |
| 2025-09-22 | 93.000 | 101.240 | 9.120 | 9.90% | 92.890 | 106.000 | 58688 | 58184.223 | 3.02% |
| 2025-09-19 | 95.010 | 92.120 | -1.900 | -2.02% | 91.660 | 98.000 | 34424 | 32491.229 | 1.77% |
| 2025-09-18 | 96.900 | 94.020 | -2.480 | -2.57% | 93.570 | 101.510 | 53615 | 52316.984 | 2.76% |
| 2025-09-17 | 100.460 | 96.500 | -5.500 | -5.39% | 95.000 | 100.470 | 54344 | 52677.320 | 2.79% |
| 2025-09-16 | 96.970 | 102.000 | 3.560 | 3.62% | 96.940 | 108.880 | 64114 | 66519.891 | 3.29% |
| 2025-09-15 | 98.360 | 98.440 | -0.960 | -0.97% | 97.990 | 105.680 | 45611 | 46151.113 | 2.34% |
| 2025-09-12 | 100.000 | 99.400 | -4.210 | -4.06% | 99.090 | 108.000 | 69314 | 71509.750 | 3.56% |
| 2025-09-11 | 93.000 | 103.610 | 12.530 | 13.76% | 90.010 | 111.500 | 103117 | 104003.484 | 5.30% |
| 2025-09-10 | 86.010 | 91.080 | 5.310 | 6.19% | 86.010 | 93.990 | 59122 | 53787.680 | 3.04% |
| 2025-09-09 | 89.000 | 85.770 | -2.790 | -3.15% | 85.580 | 89.000 | 33385 | 28886.400 | 1.72% |
| 2025-09-08 | 83.650 | 88.560 | 4.900 | 5.86% | 82.020 | 89.360 | 53229 | 46214.469 | 2.74% |
| 2025-09-05 | 81.780 | 83.660 | 0.760 | 0.92% | 78.870 | 84.800 | 45180 | 37135.211 | 2.32% |
| 2025-09-04 | 85.000 | 82.900 | -2.000 | -2.36% | 78.080 | 87.250 | 55469 | 46962.180 | 2.85% |
| 2025-09-03 | 83.090 | 84.900 | 1.810 | 2.18% | 82.160 | 87.200 | 47123 | 40057.512 | 2.42% |
| 2025-09-02 | 84.000 | 83.090 | -2.280 | -2.67% | 82.000 | 87.270 | 43944 | 37040.715 | 2.26% |
| 2025-09-01 | 84.330 | 85.370 | 2.440 | 2.94% | 81.630 | 87.700 | 54694 | 46404.547 | 2.81% |
| 2025-08-29 | 90.200 | 82.930 | -8.070 | -8.87% | 81.700 | 90.200 | 81741 | 69600.516 | 4.20% |
| 2025-08-28 | 88.880 | 91.000 | -0.780 | -0.85% | 86.890 | 91.880 | 79164 | 70484.023 | 4.07% |
| 2025-08-27 | 92.590 | 91.780 | 0.790 | 0.87% | 90.600 | 97.000 | 69627 | 64938.586 | 3.58% |
| 2025-08-26 | 94.020 | 90.990 | -6.610 | -6.77% | 90.560 | 95.860 | 78142 | 72550.109 | 4.02% |
| 2025-08-25 | 102.880 | 97.600 | 0.190 | 0.20% | 94.000 | 105.720 | 102205 | 102121.852 | 5.25% |
| 2025-08-22 | 92.100 | 97.410 | 4.720 | 5.09% | 90.510 | 105.000 | 112678 | 110246.117 | 5.79% |
| 2025-08-21 | 98.180 | 92.690 | -4.800 | -4.92% | 89.860 | 98.450 | 82255 | 76693.672 | 4.23% |
| 2025-08-20 | 90.080 | 97.490 | 6.280 | 6.89% | 86.710 | 104.490 | 119087 | 112720.141 | 6.12% |
| 2025-08-19 | 100.000 | 91.210 | -7.880 | -7.95% | 90.090 | 106.000 | 147973 | 142443.812 | 7.60% |
| 2025-08-18 | 77.210 | 99.090 | 22.860 | 29.99% | 77.210 | 99.090 | 170522 | 155536.078 | 8.76% |
| 2025-08-15 | 73.310 | 76.230 | 3.310 | 4.54% | 71.730 | 79.000 | 82868 | 62772.320 | 4.26% |
| 2025-08-14 | 71.500 | 72.920 | 2.400 | 3.40% | 68.890 | 79.800 | 94060 | 69704.312 | 4.83% |
| 2025-08-13 | 68.880 | 70.520 | 2.240 | 3.28% | 67.440 | 72.700 | 79926 | 55954.578 | 4.11% |
| 2025-08-12 | 63.400 | 68.280 | 4.880 | 7.70% | 61.810 | 72.780 | 97513 | 65927.594 | 5.01% |
| 2025-08-11 | 63.130 | 63.400 | 0.280 | 0.44% | 62.130 | 64.640 | 48972 | 31076.854 | 2.52% |
| 2025-08-08 | 61.290 | 63.120 | 1.520 | 2.47% | 61.000 | 64.980 | 57716 | 36683.598 | 2.97% |
| 2025-08-07 | 60.540 | 61.600 | 0.620 | 1.02% | 59.930 | 62.880 | 40285 | 24772.709 | 2.07% |
| 2025-08-06 | 59.580 | 60.980 | 1.360 | 2.28% | 59.200 | 63.550 | 41679 | 25655.650 | 2.14% |
| 2025-08-05 | 59.700 | 59.620 | -0.380 | -0.63% | 58.920 | 60.250 | 19408 | 11523.135 | 1.00% |
| 2025-08-04 | 58.150 | 60.000 | 1.360 | 2.32% | 58.010 | 60.950 | 30023 | 17982.805 | 1.54% |
| 2025-08-01 | 59.820 | 58.640 | -0.990 | -1.66% | 58.200 | 60.300 | 32266 | 19077.600 | 1.66% |
| 2025-07-31 | 57.800 | 59.630 | 1.860 | 3.22% | 57.800 | 61.990 | 69406 | 41847.812 | 3.57% |
| 2025-07-30 | 58.500 | 57.770 | -0.740 | -1.26% | 57.570 | 58.850 | 17880 | 10363.038 | 0.92% |
| 2025-07-29 | 58.130 | 58.510 | 0.390 | 0.67% | 57.610 | 59.300 | 23751 | 13883.211 | 1.22% |
| 2025-07-28 | 59.000 | 58.120 | -0.740 | -1.26% | 58.000 | 59.450 | 15323 | 8957.204 | 0.79% |
| 2025-07-25 | 57.990 | 58.860 | 1.040 | 1.80% | 57.830 | 58.980 | 21374 | 12485.832 | 1.10% |
| 2025-07-24 | 57.910 | 57.820 | -0.060 | -0.10% | 57.630 | 58.180 | 13615 | 7871.562 | 0.70% |
| 2025-07-23 | 57.740 | 57.880 | 0.150 | 0.26% | 57.320 | 58.400 | 15684 | 9068.019 | 0.81% |
| 2025-07-22 | 58.000 | 57.730 | -0.510 | -0.88% | 57.510 | 58.370 | 17862 | 10327.303 | 0.92% |
| 2025-07-21 | 58.400 | 58.240 | -0.660 | -1.12% | 58.010 | 58.940 | 19004 | 11073.784 | 0.98% |
| 2025-07-18 | 59.000 | 58.900 | -0.010 | -0.02% | 58.500 | 59.380 | 13942 | 8220.869 | 0.72% |
| 2025-07-17 | 58.550 | 58.910 | -0.140 | -0.24% | 58.260 | 59.430 | 17012 | 9999.115 | 0.87% |
| 2025-07-16 | 59.980 | 59.050 | -0.650 | -1.09% | 58.650 | 60.560 | 22738 | 13515.789 | 1.17% |
| 2025-07-15 | 58.040 | 59.700 | 1.370 | 2.35% | 58.040 | 60.820 | 37118 | 22217.955 | 1.91% |
| 2025-07-14 | 58.490 | 58.330 | 0.130 | 0.22% | 57.810 | 58.600 | 10539 | 6139.061 | 0.54% |
| 2025-07-11 | 57.890 | 58.200 | 0.500 | 0.87% | 57.550 | 58.930 | 16620 | 9698.326 | 0.85% |
| 2025-07-10 | 58.400 | 57.700 | -0.450 | -0.77% | 57.300 | 58.860 | 10122 | 5840.627 | 0.52% |
| 2025-07-09 | 58.320 | 58.150 | -0.340 | -0.58% | 57.740 | 59.300 | 14096 | 8244.068 | 0.72% |
| 2025-07-08 | 57.710 | 58.490 | 1.190 | 2.08% | 57.300 | 58.500 | 15516 | 8984.338 | 0.80% |
| 2025-07-07 | 57.760 | 57.300 | -0.570 | -0.98% | 57.220 | 58.100 | 9650 | 5538.315 | 0.50% |
| 2025-07-04 | 58.690 | 57.870 | -0.530 | -0.91% | 57.750 | 58.970 | 15593 | 9109.201 | 0.80% |
| 2025-07-03 | 58.350 | 58.400 | 0.220 | 0.38% | 58.010 | 58.800 | 10052 | 5873.243 | 0.52% |
| 2025-07-02 | 58.310 | 58.180 | -0.340 | -0.58% | 57.860 | 58.520 | 12136 | 7048.778 | 0.62% |
| 2025-07-01 | 59.300 | 58.520 | -1.040 | -1.75% | 58.080 | 59.300 | 18996 | 11131.983 | 0.98% |
| 2025-06-30 | 59.800 | 59.560 | -0.190 | -0.32% | 59.210 | 60.500 | 19827 | 11824.282 | 1.02% |
| 2025-06-27 | 60.820 | 59.750 | -0.890 | -1.47% | 59.010 | 61.350 | 29135 | 17426.426 | 1.50% |
| 2025-06-26 | 59.340 | 60.640 | 1.310 | 2.21% | 58.800 | 63.990 | 52512 | 32320.773 | 2.70% |
| 2025-06-25 | 58.560 | 59.330 | 0.830 | 1.42% | 58.080 | 59.490 | 26492 | 15624.807 | 1.36% |
| 2025-06-24 | 57.300 | 58.500 | 1.550 | 2.72% | 57.180 | 58.660 | 19852 | 11541.302 | 1.02% |
| 2025-06-23 | 56.510 | 56.950 | 0.210 | 0.37% | 56.020 | 57.290 | 12746 | 7206.854 | 0.65% |
| 2025-06-20 | 57.960 | 56.740 | -1.300 | -2.24% | 56.710 | 58.710 | 15905 | 9138.262 | 0.82% |
| 2025-06-19 | 57.840 | 58.040 | -0.070 | -0.12% | 57.600 | 59.480 | 23069 | 13516.955 | 1.19% |
| 2025-06-18 | 58.080 | 58.110 | 0.100 | 0.17% | 56.550 | 58.540 | 22993 | 13229.287 | 1.18% |
| 2025-06-17 | 59.690 | 58.010 | -1.680 | -2.81% | 57.740 | 60.380 | 25590 | 14999.794 | 1.31% |
| 2025-06-16 | 59.240 | 59.690 | -0.860 | -1.42% | 58.910 | 61.500 | 27408 | 16505.182 | 1.41% |
| 2025-06-13 | 58.230 | 60.550 | 1.190 | 2.00% | 57.800 | 61.500 | 53758 | 32038.461 | 2.76% |
| 2025-06-12 | 57.880 | 59.360 | 1.540 | 2.66% | 56.500 | 62.170 | 58731 | 34917.906 | 3.02% |
| 2025-06-11 | 60.000 | 57.820 | -4.930 | -7.86% | 57.500 | 60.900 | 71231 | 41699.719 | 3.66% |
深证大盘股票行情在线 K线走势图
曙光数创(872808)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
