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
2026-06-30	98.01	107.23	9.75	10.00%	98.01	107.23	1463808	1535247	10.01%
2026-06-29	99.00	97.48	-1.28	-1.30%	94.50	101.30	976916	956208	6.68%
2026-06-26	98.00	98.76	0.94	0.96%	96.65	102.00	1508692	1494897	10.31%
2026-06-25	93.00	97.82	8.89	10.00%	92.16	97.82	1317460	1253683	9.00%
2026-06-24	86.70	88.93	1.87	2.15%	85.00	89.66	518436	452946	3.54%
2026-06-23	89.50	87.06	-1.96	-2.20%	86.48	91.56	537406	479278	3.67%
2026-06-22	88.75	89.02	0.34	0.38%	86.50	89.33	500786	440895	3.42%
2026-06-18	86.51	88.68	2.17	2.51%	86.00	89.64	563085	495757	3.85%
2026-06-17	83.50	86.51	2.04	2.42%	83.40	86.56	441972	377827	3.02%
2026-06-16	85.70	84.47	-0.98	-1.15%	83.78	85.77	363323	307313	2.48%
2026-06-15	83.26	85.45	3.30	4.02%	82.58	85.48	404451	341206	2.77%
2026-06-12	83.00	82.15	0.78	0.96%	82.00	83.47	349840	289062	2.39%
2026-06-11	81.00	81.37	-1.33	-1.61%	80.51	82.44	319593	259872	2.18%
2026-06-10	81.87	82.70	2.30	2.86%	81.87	86.33	646506	543240	4.42%
2026-06-09	79.60	80.40	1.89	2.41%	78.90	80.49	306296	244432	2.09%
2026-06-08	79.90	78.51	-3.86	-4.69%	77.77	80.69	427223	339010	2.92%
2026-06-05	83.67	82.37	-2.03	-2.41%	82.14	84.82	386422	321580	2.64%
2026-06-04	85.00	84.40	-1.92	-2.22%	84.12	86.21	339375	288317	2.32%
2026-06-03	85.56	86.32	0.30	0.35%	85.06	88.78	447613	390317	3.06%
2026-06-02	86.03	86.02	0.62	0.73%	83.45	86.54	386344	329061	2.64%
2026-06-01	88.50	85.40	-2.44	-2.78%	85.36	89.54	403558	353363	2.76%
2026-05-29	93.30	88.22	-3.03	-3.32%	87.89	94.00	531485	481275	3.63%
2026-05-28	90.92	91.25	0.26	0.29%	89.00	92.16	481327	435150	3.29%
2026-05-27	94.09	90.99	-3.34	-3.54%	90.29	95.96	591210	549407	4.04%
2026-05-26	95.90	94.33	-2.12	-2.20%	91.91	95.98	687464	641397	4.70%
2026-05-25	95.30	96.45	1.65	1.74%	93.60	96.45	665800	635323	4.55%
2026-05-22	93.26	94.80	1.55	1.66%	93.02	95.44	555904	523987	3.80%
2026-05-21	100.86	93.25	-5.13	-5.21%	92.98	101.00	835662	810054	5.71%
2026-05-20	97.23	98.38	0.12	0.12%	97.00	99.49	554678	546135	3.79%
2026-05-19	98.00	98.26	-0.44	-0.45%	95.00	98.55	647167	625389	4.42%
2026-05-18	94.29	98.70	4.24	4.49%	94.10	101.60	925638	916295	6.33%
2026-05-15	97.52	94.46	-3.13	-3.21%	94.00	99.36	803340	770424	5.49%
2026-05-14	105.00	97.59	-3.12	-3.10%	97.50	105.00	978167	991005	6.69%
2026-05-13	96.00	100.71	3.29	3.38%	95.02	101.00	821870	804802	5.62%
2026-05-12	99.86	97.42	-2.63	-2.63%	96.87	99.86	651218	638234	4.45%
2026-05-11	99.00	100.05	3.75	3.89%	97.40	101.00	912077	906603	6.24%
2026-05-08	97.99	96.30	-2.45	-2.48%	96.00	97.99	678500	654871	4.64%
2026-05-07	99.80	98.75	-1.05	-1.05%	97.49	99.80	739492	728572	5.06%
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%