曙光数创 (920808) - 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
2026-08-21	59.000	59.940	0.650	1.10%	58.670	60.570	10102	6045	0.52%
2026-08-20	59.420	59.290	-0.090	-0.15%	59.030	60.590	9876	5891	0.51%
2026-08-19	61.880	59.380	-3.850	-6.09%	59.120	61.880	17561	10587	0.90%
2026-08-18	63.530	63.230	-0.770	-1.20%	62.550	64.300	17156	10853	0.88%
2026-08-17	62.540	64.000	1.740	2.79%	61.700	64.140	20388	12922	1.05%
2026-08-14	61.960	62.260	0.490	0.79%	60.830	62.970	19245	11935	0.99%
2026-08-13	61.910	61.770	0.630	1.03%	61.270	64.000	25635	16023	1.32%
2026-08-12	60.890	61.140	0.240	0.39%	60.330	62.280	15058	9242	0.77%
2026-08-11	61.500	60.900	0.030	0.05%	60.100	61.980	13008	7953	0.67%
2026-08-10	62.490	60.870	-1.660	-2.65%	60.600	63.250	16004	9772	0.82%
2026-08-07	60.980	62.530	1.510	2.47%	60.210	63.450	19291	11907	0.99%
2026-08-06	60.000	61.020	0.220	0.36%	59.710	61.780	16495	10014	0.85%
2026-08-05	59.120	60.800	1.500	2.53%	59.060	61.950	21897	13250	1.12%
2026-08-04	57.820	59.300	2.330	4.09%	57.000	59.790	19834	11618	1.02%
2026-08-03	55.500	56.970	0.170	0.30%	55.000	58.310	15997	9152	0.82%
2026-07-31	58.790	56.800	2.120	3.88%	56.510	58.940	25838	14895	1.33%
2026-07-30	60.450	54.680	-6.470	-10.58%	54.680	61.250	29494	16992	1.52%
2026-07-29	62.470	61.150	-1.320	-2.11%	59.000	62.980	19789	12048	1.02%
2026-07-28	64.240	62.470	-2.730	-4.19%	62.270	65.120	17364	11047	0.89%
2026-07-27	63.700	65.200	0.600	0.93%	63.500	66.330	17942	11628	0.92%
2026-07-24	66.990	64.600	-3.720	-5.44%	64.400	67.540	19674	12940	1.01%
2026-07-23	71.500	68.320	-2.840	-3.99%	67.610	72.500	25181	17557	1.29%
2026-07-22	70.390	71.160	1.160	1.66%	69.300	73.660	32601	23355	1.68%
2026-07-21	68.010	70.000	1.970	2.90%	63.900	70.350	37973	25599	1.95%
2026-07-20	70.010	68.030	-0.950	-1.38%	67.490	72.880	32349	22698	1.66%
2026-07-17	76.690	68.980	-7.260	-9.52%	68.900	77.560	33148	24167	1.70%
2026-07-16	76.000	76.240	-2.460	-3.13%	75.080	78.700	26713	20447	1.37%
2026-07-15	82.600	78.700	-4.820	-5.77%	78.700	83.990	34151	27557	1.76%
2026-07-14	81.820	83.520	4.330	5.47%	79.800	85.300	45084	37323	2.32%
2026-07-13	79.660	79.190	-1.530	-1.90%	78.290	83.940	33479	27223	1.72%
2026-07-10	79.000	80.720	1.120	1.41%	79.000	84.180	48105	39595	2.47%
2026-07-09	76.670	79.600	1.770	2.27%	74.720	79.970	40137	30926	2.06%
2026-07-08	79.000	77.830	1.530	2.01%	77.580	82.300	32943	26182	1.69%
2026-07-07	81.080	76.300	-4.780	-5.90%	76.100	83.400	38931	31242	2.00%
2026-07-06	80.020	81.080	0.500	0.62%	80.000	85.500	34823	28840	1.79%
2026-07-03	79.400	80.580	1.180	1.49%	79.060	82.320	26436	21381	1.36%
2026-07-02	81.120	79.400	-3.400	-4.11%	78.600	83.880	32443	26170	1.67%
2026-07-01	85.160	82.800	-2.900	-3.38%	82.120	86.520	39972	33328	2.05%
2026-06-30	81.000	85.700	4.210	5.17%	81.000	86.600	44029	37278	2.26%
2026-06-29	83.460	81.490	-3.910	-4.58%	79.690	85.360	47304	38755	2.43%
2026-06-26	85.600	85.400	-1.560	-1.79%	82.280	89.980	61747	53058	3.17%
2026-06-25	84.240	86.960	4.000	4.82%	83.300	92.000	84569	74215	4.35%
2026-06-24	77.080	82.960	2.060	2.55%	77.070	84.380	59786	48759	3.07%
2026-06-23	86.880	80.900	5.310	7.02%	79.120	90.000	77095	64894	3.96%
2026-06-22	76.660	75.590	-1.230	-1.60%	74.000	77.980	33171	25019	1.70%
2026-06-18	74.540	76.820	1.430	1.90%	74.540	78.790	30496	23446	1.57%
2026-06-17	74.010	75.390	0.520	0.69%	73.450	76.200	21635	16221	1.11%
2026-06-16	77.280	74.870	-2.150	-2.79%	74.800	78.500	34915	26653	1.79%
2026-06-15	74.500	77.020	2.950	3.98%	74.500	77.380	19066	14512	0.98%
2026-06-12	75.220	74.070	-0.900	-1.20%	73.810	76.970	20594	15578	1.06%
2026-06-11	76.000	74.970	-3.250	-4.15%	74.510	77.500	25276	19143	1.30%
2026-06-10	77.600	78.220	-0.060	-0.08%	77.110	82.120	29808	23825	1.53%
2026-06-09	75.010	78.280	3.480	4.65%	73.380	78.660	28879	22204	1.48%
2026-06-08	73.800	74.800	-1.490	-1.95%	72.060	78.480	27273	20643	1.40%
2026-06-05	73.010	76.290	2.890	3.94%	71.770	78.550	33236	25312	1.71%
2026-06-04	74.000	73.400	-2.020	-2.68%	73.030	74.440	20616	15156	1.06%
2026-06-03	74.500	75.420	0.470	0.63%	74.280	78.300	23200	17762	1.19%
2026-06-02	75.520	74.950	0.440	0.59%	72.590	75.910	17860	13272	0.92%
2026-06-01	75.480	74.510	-2.190	-2.86%	74.480	77.970	19471	14834	1.00%
2026-05-29	79.700	76.700	-2.840	-3.57%	76.480	80.980	22771	17739	1.17%
2026-05-28	76.900	79.540	3.200	4.19%	76.000	79.880	27309	21257	1.40%
2026-05-27	80.960	76.340	-4.550	-5.62%	76.120	81.500	33260	26070	1.71%
2026-05-26	84.120	80.890	-4.190	-4.92%	79.510	84.800	34449	28033	1.77%
2026-05-25	84.000	85.080	1.520	1.82%	82.510	85.770	30558	25751	1.57%
2026-05-22	81.420	83.560	2.600	3.21%	80.520	83.830	26285	21735	1.35%
2026-05-21	87.000	81.000	-4.910	-5.72%	81.000	87.280	40175	33629	2.06%
2026-05-20	84.460	85.910	1.460	1.73%	82.610	86.950	41449	35044	2.13%
2026-05-19	83.120	84.450	1.390	1.67%	81.370	85.180	28607	23708	1.47%
2026-05-18	81.000	83.060	1.160	1.42%	81.000	84.350	27756	23078	1.43%
2026-05-15	82.860	81.900	-1.950	-2.33%	81.000	85.860	34510	28688	1.77%
2026-05-14	88.990	83.850	-3.640	-4.16%	83.480	89.980	39817	34052	2.05%