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
2026-09-16	81.95	83.30	1.24	1.51%	81.58	83.32	209941	173592	1.43%
2026-09-15	81.60	82.06	0.09	0.11%	81.47	82.58	140026	114842	0.96%
2026-09-14	81.60	81.97	-0.28	-0.34%	81.03	83.10	167758	137724	1.15%
2026-09-11	81.73	82.25	-0.10	-0.12%	80.68	82.34	216230	176063	1.48%
2026-09-10	82.10	82.35	-0.08	-0.10%	81.70	82.81	129351	106373	0.88%
2026-09-09	83.00	82.43	-0.11	-0.13%	82.08	83.12	140496	115956	0.96%
2026-09-08	83.50	82.54	-0.84	-1.01%	82.28	83.78	188379	156159	1.29%
2026-09-07	83.00	83.38	0.69	0.83%	81.88	83.56	209307	173533	1.43%
2026-09-04	85.16	82.69	-1.66	-1.97%	82.14	85.35	336477	281341	2.30%
2026-09-03	86.18	84.35	-0.94	-1.10%	84.30	86.30	207452	176462	1.42%
2026-09-02	85.39	85.29	-1.38	-1.59%	84.81	86.26	232191	198358	1.59%
2026-09-01	88.00	86.67	-1.60	-1.81%	86.53	88.01	273141	237724	1.87%
2026-08-31	84.51	88.27	2.45	2.85%	84.28	88.69	423151	368883	2.89%
2026-08-28	86.60	85.82	-0.72	-0.83%	85.75	87.35	264504	228601	1.81%
2026-08-27	85.00	86.54	2.29	2.72%	84.90	87.26	382771	330788	2.62%
2026-08-26	84.00	84.25	1.06	1.27%	82.73	84.65	220818	184518	1.51%
2026-08-25	81.25	83.19	1.01	1.23%	81.07	83.67	206939	171161	1.41%
2026-08-24	84.21	82.18	-1.93	-2.29%	81.10	84.50	293999	241522	2.01%
2026-08-21	83.88	84.11	-0.23	-0.27%	83.29	84.65	220449	185254	1.51%
2026-08-20	85.30	84.34	-0.66	-0.78%	83.83	85.58	271499	229882	1.86%
2026-08-19	87.91	85.00	-4.87	-5.42%	83.79	87.92	539244	461863	3.69%
2026-08-18	90.03	89.87	-0.69	-0.76%	88.26	90.30	413999	369860	2.83%
2026-08-17	89.50	90.56	1.20	1.34%	89.16	90.56	438310	394363	3.00%
2026-08-14	89.65	89.36	-0.27	-0.30%	88.08	90.76	501422	446375	3.43%
2026-08-13	87.29	89.63	3.21	3.71%	87.28	92.47	835681	749243	5.71%
2026-08-12	86.98	86.42	0.07	0.08%	86.00	87.20	268696	232385	1.84%
2026-08-11	85.76	86.35	0.11	0.13%	84.87	87.59	317487	274465	2.17%
2026-08-10	89.80	86.24	-2.53	-2.85%	85.98	89.80	478528	415773	3.27%
2026-08-07	87.34	88.77	0.97	1.10%	86.59	89.45	507015	447632	3.47%
2026-08-06	87.00	87.80	-0.85	-0.96%	86.25	88.96	451820	395678	3.09%
2026-08-05	85.80	88.65	3.10	3.62%	85.51	89.25	642828	567890	4.39%
2026-08-04	84.05	85.55	1.86	2.22%	83.23	85.60	461857	391730	3.16%
2026-08-03	83.54	83.69	0.23	0.28%	83.08	85.99	399523	335856	2.73%
2026-07-31	85.86	83.46	2.46	3.04%	83.38	86.38	544824	462175	3.72%
2026-07-30	85.49	81.00	-5.64	-6.51%	80.55	86.65	670667	555771	4.58%
2026-07-29	94.40	86.64	-5.46	-5.93%	85.02	94.40	750392	656560	5.13%
2026-07-28	94.99	92.10	-4.64	-4.80%	91.00	95.85	584416	544379	3.99%
2026-07-27	97.00	96.74	-0.76	-0.78%	92.51	97.88	566899	541858	3.87%
2026-07-24	95.80	97.50	-0.32	-0.33%	95.80	101.50	673332	664606	4.60%
2026-07-23	103.60	97.82	-4.33	-4.24%	97.16	104.14	882357	882965	6.03%
2026-07-22	97.00	102.15	4.27	4.36%	96.33	105.43	1259946	1290236	8.61%
2026-07-21	93.18	97.88	6.84	7.51%	85.05	98.20	1142982	1055337	7.81%
2026-07-20	90.86	91.04	3.15	3.58%	88.88	95.96	952765	880606	6.51%
2026-07-17	96.67	87.89	-9.77	-10.00%	87.89	98.64	976260	899910	6.67%
2026-07-16	93.50	97.66	0.90	0.93%	92.01	101.32	858781	840477	5.87%
2026-07-15	99.00	96.76	-5.14	-5.04%	95.68	101.50	765321	750325	5.23%
2026-07-14	107.68	101.90	-4.23	-3.99%	95.66	108.39	1199556	1201869	8.20%
2026-07-13	110.00	106.13	-1.37	-1.27%	103.00	113.00	1237983	1337355	8.46%
2026-07-10	103.48	107.50	3.51	3.38%	102.70	113.00	1598838	1740908	10.93%
2026-07-09	98.17	103.99	5.84	5.95%	96.18	104.70	1246370	1255250	8.52%
2026-07-08	97.88	98.15	4.65	4.97%	95.39	101.15	1205972	1190104	8.24%
2026-07-07	93.53	93.50	-1.06	-1.12%	92.74	96.74	599881	568008	4.10%
2026-07-06	94.11	94.56	1.88	2.03%	91.20	95.92	811133	762494	5.54%
2026-07-03	93.55	92.68	-1.88	-1.99%	92.60	96.60	790119	746026	5.40%
2026-07-02	98.70	94.56	-7.89	-7.70%	94.01	99.98	940947	913370	6.43%
2026-07-01	107.59	102.45	-4.78	-4.46%	100.98	109.60	1424746	1498547	9.74%
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%