中科曙光 (603019) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	96.00	99.80	6.84	7.36%	96.00	102.26	1337990	1342176	9.15%
2026-04-30	90.98	92.96	2.54	2.81%	90.05	93.38	638184	588460	4.36%
2026-04-29	90.37	90.42	-0.48	-0.53%	88.95	91.40	410803	370417	2.81%
2026-04-28	93.01	90.90	-3.34	-3.54%	90.46	94.69	632570	584209	4.32%
2026-04-27	94.76	94.24	1.48	1.60%	92.23	95.10	769163	722742	5.26%
2026-04-24	93.06	92.76	1.08	1.18%	90.53	94.46	825272	765766	5.64%
2026-04-23	92.95	91.68	-0.16	-0.17%	90.80	93.91	616822	569651	4.22%
2026-04-22	89.00	91.84	2.44	2.73%	88.70	91.88	496670	451337	3.40%
2026-04-21	90.98	89.40	-2.57	-2.79%	88.58	90.98	431334	384656	2.95%
2026-04-20	90.43	91.97	2.05	2.28%	90.30	94.28	673754	623662	4.61%
2026-04-17	89.01	89.92	0.93	1.05%	89.01	91.50	579036	523900	3.96%
2026-04-16	88.99	88.99	0.70	0.79%	88.07	89.69	370045	328731	2.53%
2026-04-15	90.50	88.29	-0.56	-0.63%	88.03	91.00	500843	449014	3.42%
2026-04-14	89.53	88.85	-0.14	-0.16%	87.79	89.78	438271	387719	3.00%
2026-04-13	84.61	88.99	3.69	4.33%	84.61	90.50	701246	622315	4.79%
2026-04-10	84.00	85.30	2.00	2.40%	83.94	86.86	467892	400391	3.20%
2026-04-09	81.80	83.30	0.40	0.48%	81.22	83.89	357336	295866	2.44%
2026-04-08	80.10	82.90	4.96	6.36%	79.93	82.90	454582	370559	3.11%
2026-04-07	77.90	77.94	0.05	0.06%	77.37	79.30	213564	167342	1.46%
2026-04-03	78.08	77.89	-0.19	-0.24%	76.78	78.78	202614	157723	1.39%
2026-04-02	80.02	78.08	-2.31	-2.87%	77.86	80.02	243086	191083	1.66%
2026-04-01	80.14	80.39	1.79	2.28%	79.63	80.81	251262	201560	1.72%
2026-03-31	79.64	78.60	-1.30	-1.63%	78.58	80.45	202236	160560	1.38%
2026-03-30	80.05	79.90	-1.53	-1.88%	79.06	80.65	260979	208353	1.78%
2026-03-27	80.54	81.43	-0.53	-0.65%	80.18	82.30	203437	165351	1.39%
2026-03-26	83.18	81.96	-1.09	-1.31%	81.75	84.49	262756	218074	1.80%
2026-03-25	80.92	83.05	2.37	2.94%	80.91	83.50	297581	245654	2.03%
2026-03-24	80.60	80.68	1.10	1.38%	78.50	80.90	257859	205705	1.76%
2026-03-23	81.99	79.58	-4.18	-4.99%	79.19	82.56	398396	322674	2.72%
2026-03-20	85.20	83.76	-1.01	-1.19%	83.75	87.02	395726	338599	2.71%
2026-03-19	85.92	84.77	-2.72	-3.11%	84.41	86.70	305099	261038	2.09%
2026-03-18	85.39	87.49	2.10	2.46%	84.68	87.69	299966	258967	2.05%
2026-03-17	88.50	85.39	-2.74	-3.11%	85.38	88.70	264789	229528	1.81%
2026-03-16	88.02	88.13	-0.97	-1.09%	85.80	88.56	332618	289634	2.27%
2026-03-13	91.38	89.10	-0.77	-0.86%	88.97	92.20	403761	363675	2.76%
2026-03-12	88.05	89.87	1.82	2.07%	87.63	92.59	615393	556698	4.21%
2026-03-11	88.00	88.05	-0.14	-0.16%	87.57	89.07	295443	261152	2.02%
2026-03-10	88.50	88.19	1.58	1.82%	86.90	89.57	404992	357420	2.77%
2026-03-09	83.50	86.61	2.42	2.87%	82.32	87.27	414923	351346	2.84%
2026-03-06	84.58	84.19	-0.60	-0.71%	83.66	85.45	216409	182376	1.48%
2026-03-05	83.90	84.79	2.46	2.99%	83.47	85.70	355100	300560	2.43%
2026-03-04	81.00	82.33	-0.95	-1.14%	80.60	84.16	310093	256460	2.12%
2026-03-03	88.99	83.28	-7.17	-7.93%	83.00	88.99	751783	643623	5.14%
2026-03-02	90.00	90.45	-1.73	-1.88%	89.67	91.31	364173	329238	2.49%
2026-02-27	91.01	92.18	0.15	0.16%	89.81	93.49	437612	400747	2.99%
2026-02-26	90.83	92.03	1.41	1.56%	89.90	92.51	385376	351972	2.63%
2026-02-25	91.00	90.62	-0.88	-0.96%	89.89	91.69	340780	308237	2.33%
2026-02-24	93.50	91.50	-0.20	-0.22%	91.20	93.87	322301	296750	2.20%
2026-02-13	91.00	91.70	-0.42	-0.46%	90.60	92.73	334841	308242	2.29%
2026-02-12	90.38	92.12	2.74	3.07%	89.72	92.22	409012	373075	2.80%
2026-02-11	91.26	89.38	-1.82	-2.00%	89.20	91.28	288097	259050	1.97%
2026-02-10	91.23	91.20	-0.03	-0.03%	90.98	93.00	421510	387511	2.88%
2026-02-09	90.00	91.23	4.44	5.12%	88.64	91.33	500588	450562	3.42%
2026-02-06	85.40	86.79	1.39	1.63%	85.05	87.44	292507	253418	2.00%
2026-02-05	85.12	85.40	-0.76	-0.88%	85.03	86.11	167506	143213	1.15%
2026-02-04	87.30	86.23	-1.52	-1.73%	85.62	87.30	289709	249583	1.98%
2026-02-03	87.88	87.75	0.58	0.67%	86.25	88.50	297012	259608	2.03%
2026-02-02	89.00	87.17	-2.60	-2.90%	87.10	89.76	292699	258378	2.00%
2026-01-30	89.35	89.77	0.16	0.18%	87.10	90.40	398622	354133	2.73%
2026-01-29	91.55	89.61	-1.95	-2.13%	89.58	92.17	459299	415897	3.14%
2026-01-28	93.29	91.56	-1.22	-1.31%	91.00	93.74	425649	391621	2.91%
2026-01-27	93.25	92.78	-0.45	-0.48%	90.83	93.58	411272	379881	2.81%