致敬每一个财富自由的梦想,祝大家早日进化为游资

曙光数创 (872808) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 59.820 58.640 -0.990 -1.66% 58.200 60.300 32266 19077 1.66%
2025-07-31 57.800 59.630 1.860 3.22% 57.800 61.990 69406 41847 3.57%
2025-07-30 58.500 57.770 -0.740 -1.26% 57.570 58.850 17880 10363 0.92%
2025-07-29 58.130 58.510 0.390 0.67% 57.610 59.300 23751 13883 1.22%
2025-07-28 59.000 58.120 -0.740 -1.26% 58.000 59.450 15323 8957 0.79%
2025-07-25 57.990 58.860 1.040 1.80% 57.830 58.980 21374 12485 1.10%
2025-07-24 57.910 57.820 -0.060 -0.10% 57.630 58.180 13615 7871 0.70%
2025-07-23 57.740 57.880 0.150 0.26% 57.320 58.400 15684 9068 0.81%
2025-07-22 58.000 57.730 -0.510 -0.88% 57.510 58.370 17862 10327 0.92%
2025-07-21 58.400 58.240 -0.660 -1.12% 58.010 58.940 19004 11073 0.98%
2025-07-18 59.000 58.900 -0.010 -0.02% 58.500 59.380 13942 8220 0.72%
2025-07-17 58.550 58.910 -0.140 -0.24% 58.260 59.430 17012 9999 0.87%
2025-07-16 59.980 59.050 -0.650 -1.09% 58.650 60.560 22738 13515 1.17%
2025-07-15 58.040 59.700 1.370 2.35% 58.040 60.820 37118 22217 1.91%
2025-07-14 58.490 58.330 0.130 0.22% 57.810 58.600 10539 6139 0.54%
2025-07-11 57.890 58.200 0.500 0.87% 57.550 58.930 16620 9698 0.85%
2025-07-10 58.400 57.700 -0.450 -0.77% 57.300 58.860 10122 5840 0.52%
2025-07-09 58.320 58.150 -0.340 -0.58% 57.740 59.300 14096 8244 0.72%
2025-07-08 57.710 58.490 1.190 2.08% 57.300 58.500 15516 8984 0.80%
2025-07-07 57.760 57.300 -0.570 -0.98% 57.220 58.100 9650 5538 0.50%
2025-07-04 58.690 57.870 -0.530 -0.91% 57.750 58.970 15593 9109 0.80%
2025-07-03 58.350 58.400 0.220 0.38% 58.010 58.800 10052 5873 0.52%
2025-07-02 58.310 58.180 -0.340 -0.58% 57.860 58.520 12136 7048 0.62%
2025-07-01 59.300 58.520 -1.040 -1.75% 58.080 59.300 18996 11131 0.98%
2025-06-30 59.800 59.560 -0.190 -0.32% 59.210 60.500 19827 11824 1.02%
2025-06-27 60.820 59.750 -0.890 -1.47% 59.010 61.350 29135 17426 1.50%
2025-06-26 59.340 60.640 1.310 2.21% 58.800 63.990 52512 32320 2.70%
2025-06-25 58.560 59.330 0.830 1.42% 58.080 59.490 26492 15624 1.36%
2025-06-24 57.300 58.500 1.550 2.72% 57.180 58.660 19852 11541 1.02%
2025-06-23 56.510 56.950 0.210 0.37% 56.020 57.290 12746 7206 0.65%
2025-06-20 57.960 56.740 -1.300 -2.24% 56.710 58.710 15905 9138 0.82%
2025-06-19 57.840 58.040 -0.070 -0.12% 57.600 59.480 23069 13516 1.19%
2025-06-18 58.080 58.110 0.100 0.17% 56.550 58.540 22993 13229 1.18%
2025-06-17 59.690 58.010 -1.680 -2.81% 57.740 60.380 25590 14999 1.31%
2025-06-16 59.240 59.690 -0.860 -1.42% 58.910 61.500 27408 16505 1.41%
2025-06-13 58.230 60.550 1.190 2.00% 57.800 61.500 53758 32038 2.76%
2025-06-12 57.880 59.360 1.540 2.66% 56.500 62.170 58731 34917 3.02%
2025-06-11 60.000 57.820 -4.930 -7.86% 57.500 60.900 71231 41699 3.66%
2025-06-10 65.780 62.750 12.150 24.01% 60.100 65.780 142640 90488 7.33%
2025-05-23 50.990 50.600 -0.660 -1.29% 50.600 52.000 14316 7358 0.74%
2025-05-22 53.260 51.260 -2.140 -4.01% 51.050 53.260 23620 12218 1.21%
2025-05-21 54.120 53.400 -0.650 -1.20% 53.320 54.500 13033 6992 0.67%
2025-05-20 53.660 54.110 0.450 0.84% 53.180 54.360 15013 8084 0.77%
2025-05-19 53.980 53.660 0.100 0.19% 53.050 54.490 12907 6918 0.66%
2025-05-16 53.300 53.560 -0.140 -0.26% 53.180 54.410 14466 7763 0.74%
2025-05-15 56.190 53.700 -2.280 -4.07% 53.700 56.190 19974 10917 1.03%
2025-05-14 55.660 55.980 0.280 0.50% 54.550 56.400 22780 12646 1.17%
2025-05-13 57.580 55.700 -0.690 -1.22% 55.550 57.700 20573 11668 1.06%
2025-05-12 56.610 56.390 0.610 1.09% 55.370 56.970 19180 10756 0.99%
2025-05-09 57.190 55.780 -1.670 -2.91% 55.680 57.190 18972 10668 0.97%
2025-05-08 55.000 57.450 2.000 3.61% 54.700 57.450 28937 16273 1.49%
2025-05-07 57.290 55.450 0.090 0.16% 54.680 57.450 24620 13786 1.27%
2025-05-06 54.880 55.360 2.530 4.79% 53.660 55.470 29309 16105 1.51%
2025-04-30 52.110 52.830 -1.270 -2.35% 51.270 53.380 30994 16300 1.59%
2025-04-29 54.840 54.100 -0.250 -0.46% 54.100 55.080 14138 7716 0.73%
2025-04-28 54.180 54.350 0.440 0.82% 54.180 56.370 18050 9935 0.93%
2025-04-25 54.010 53.910 0.120 0.22% 53.800 55.200 12457 6781 0.64%
2025-04-24 56.120 53.790 -2.260 -4.03% 53.680 56.440 20930 11499 1.08%