中科曙光

603019
🏛️ 中国 →
120.55
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 118.50 119.89 117.56 119.89 6,597.4K
09:35 119.90 121.35 119.61 121.04 8,103.0K
09:40 121.04 121.87 120.30 121.73 5,754.5K
09:45 121.80 122.99 120.20 120.20 7,055.4K
09:50 120.53 120.55 119.03 120.06 4,101.2K
09:55 120.14 120.92 119.88 120.89 2,302.4K
10:00 120.90 123.78 120.90 123.78 4,578.6K
10:05 123.74 123.94 122.19 122.83 3,993.5K
10:10 122.78 122.78 122.01 122.12 1,916.2K
10:15 122.06 122.06 121.50 121.56 1,794.8K
10:20 121.55 122.65 121.55 121.90 1,685.6K
10:25 122.00 123.00 121.90 122.70 1,433.7K
10:30 122.72 122.89 122.39 122.53 977.5K
10:35 122.57 122.90 122.25 122.90 1,115.2K
10:40 122.88 122.88 121.85 122.44 962.4K
10:45 122.47 122.55 122.26 122.49 530.4K
10:50 122.50 122.50 121.71 121.71 709.0K
10:55 121.73 122.15 121.70 122.02 659.9K
11:00 122.04 122.10 121.90 121.96 528.4K
11:05 121.94 122.09 121.87 121.92 509.7K
11:10 121.93 122.79 121.81 122.56 834.4K
11:15 122.56 124.85 122.52 124.85 3,086.0K
11:20 124.88 124.90 123.99 124.90 2,297.5K
11:25 124.95 127.05 124.92 126.75 4,981.2K
13:00 126.50 127.50 125.93 127.27 3,436.6K
13:05 127.15 127.67 126.53 126.89 2,198.6K
13:10 126.76 126.93 125.57 125.84 2,300.6K
13:15 125.80 126.69 125.70 126.00 2,064.1K
13:20 125.94 126.20 125.77 126.18 1,036.5K
13:25 126.12 126.12 125.00 125.07 1,431.3K
13:30 125.05 125.32 124.77 124.99 1,864.3K
13:35 124.99 125.67 124.99 125.38 918.7K
13:40 125.54 125.77 125.42 125.71 685.6K
13:45 125.73 125.80 125.11 125.40 744.0K
13:50 125.44 125.46 124.95 125.00 1,127.3K
13:55 125.00 125.34 124.95 125.30 656.7K
14:00 125.29 125.95 125.29 125.61 808.9K
14:05 125.58 125.99 125.47 125.48 638.5K
14:10 125.46 125.52 125.00 125.00 590.5K
14:15 125.01 125.02 124.71 124.71 1,068.8K
14:20 124.78 124.94 124.71 124.79 678.6K
14:25 124.80 125.43 124.79 125.27 732.3K
14:30 125.31 125.48 124.81 125.07 698.2K
14:35 125.08 125.08 124.86 124.90 690.9K
14:40 124.88 125.50 124.88 125.50 1,371.3K
14:45 125.50 125.51 125.01 125.10 1,243.3K
14:50 125.11 125.16 125.00 125.16 1,958.7K
14:55 125.17 125.55 125.17 125.50 2,149.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 120.46 121.20 115.00 120.55 75.1M
2025-09-26 122.99 125.20 119.60 120.44 78.3M
2025-09-25 117.99 127.68 117.56 125.50 97.6M
2025-09-24 115.09 119.00 113.16 117.55 87.1M
2025-09-23 118.00 120.49 112.21 114.73 116.8M
2025-09-22 107.80 117.51 106.00 117.51 120.4M
2025-09-19 109.99 112.80 106.00 106.83 86.7M
2025-09-18 110.88 117.88 107.41 109.92 154.3M
2025-09-17 108.14 109.75 105.25 108.49 118.7M
2025-09-16 106.00 112.71 106.00 111.48 149.3M
2025-09-15 101.00 104.58 99.57 102.46 116.1M
2025-09-12 94.98 100.00 93.90 97.97 166.8M
2025-09-11 84.50 92.09 83.20 92.09 89.5M
2025-09-10 82.50 85.60 82.49 83.72 71.7M
2025-09-09 82.50 83.44 80.80 81.14 41.6M
2025-09-08 85.00 85.00 82.91 83.99 55.9M
2025-09-05 79.59 82.95 78.03 82.44 68.2M
2025-09-04 87.10 87.58 78.33 79.48 113.3M
2025-09-03 89.55 90.12 86.01 87.03 74.7M
2025-09-02 91.05 95.48 89.00 90.02 110.7M
2025-09-01 89.51 93.78 87.99 92.14 116.6M
2025-08-29 91.00 91.30 87.40 88.50 117.3M
2025-08-28 87.88 92.83 87.88 92.51 127.1M
2025-08-27 93.40 93.80 88.31 88.70 141.2M
2025-08-26 93.84 93.98 89.26 91.32 212.2M
2025-08-25 91.11 91.11 91.11 91.11 17.5M
2025-08-22 76.61 82.83 76.61 82.83 129.9M
2025-08-21 76.14 77.62 74.80 75.30 73.5M
2025-08-20 72.74 76.34 72.00 76.14 100.9M
2025-08-19 74.50 75.24 73.00 73.01 65.0M
2025-08-18 74.24 75.50 73.73 74.50 72.4M
2025-08-15 73.18 74.23 72.91 73.64 64.2M
2025-08-14 70.00 76.69 69.79 74.08 140.2M
2025-08-13 69.20 70.00 69.20 69.73 45.4M
2025-08-12 68.23 69.72 68.01 69.13 41.1M
2025-08-11 68.00 68.33 67.96 68.21 14.6M
2025-08-08 68.66 68.77 68.05 68.08 17.7M
2025-08-07 68.92 69.32 68.52 68.60 20.7M
2025-08-06 69.35 69.35 68.40 68.92 23.5M
2025-08-05 69.10 69.25 68.78 69.23 16.0M
2025-08-04 67.80 69.98 67.71 69.34 28.6M
2025-08-01 69.06 69.52 67.89 68.09 27.4M
2025-07-31 69.08 70.13 68.71 68.96 37.1M
2025-07-30 70.09 70.09 68.94 69.06 28.5M
2025-07-29 69.18 70.50 68.70 70.35 40.8M
2025-07-28 70.66 70.66 69.17 69.38 33.2M
2025-07-25 69.20 70.66 68.91 70.36 47.7M
2025-07-24 68.80 69.23 68.52 69.10 24.2M
2025-07-23 68.87 69.12 68.55 68.65 18.4M
2025-07-22 69.49 69.81 68.72 68.87 20.3M
2025-07-21 69.50 69.72 69.23 69.40 16.1M
2025-07-18 69.92 70.11 69.43 69.51 19.9M
2025-07-17 69.60 69.89 69.06 69.82 21.4M
2025-07-16 69.87 70.41 69.31 69.69 23.2M
2025-07-15 68.72 70.45 68.53 69.72 36.0M
2025-07-14 68.99 69.34 68.61 68.70 13.6M
2025-07-11 67.98 69.28 67.92 68.81 26.5M
2025-07-10 68.47 68.50 67.91 67.98 17.4M
2025-07-09 69.43 69.50 68.36 68.43 18.0M
2025-07-08 68.06 69.10 68.06 69.03 19.7M
2025-07-07 68.50 68.60 67.95 68.04 14.4M
2025-07-04 68.80 69.29 68.50 68.66 16.0M
2025-07-03 68.35 68.88 68.22 68.76 15.4M
2025-07-02 69.08 69.30 68.11 68.28 18.9M
2025-07-01 70.12 70.35 69.01 69.32 23.3M
2025-06-30 70.29 70.76 69.67 70.40 22.5M
2025-06-27 71.47 71.48 69.88 69.93 38.2M
2025-06-26 68.60 72.88 68.60 70.89 94.4M
2025-06-25 67.90 68.79 67.62 68.39 28.0M
2025-06-24 66.87 68.44 66.81 67.90 30.7M
2025-06-23 66.31 66.98 66.15 66.64 15.2M
2025-06-20 67.53 67.88 66.75 66.90 16.4M
2025-06-19 67.30 68.60 67.10 67.55 24.4M
2025-06-18 67.70 67.97 66.88 67.40 20.4M
2025-06-17 68.51 68.79 67.60 67.91 23.2M
2025-06-16 68.36 69.80 68.11 68.82 26.8M
2025-06-13 68.62 69.20 68.03 68.49 39.8M
2025-06-12 69.00 70.47 67.60 69.36 65.1M
2025-06-11 73.00 73.11 69.01 69.56 129.7M
2025-06-10 68.09 68.09 68.09 68.09 6.7M
2025-05-23 62.45 63.31 61.90 61.90 15.5M
2025-05-22 63.00 63.20 62.39 62.46 11.0M
2025-05-21 63.46 63.46 62.88 62.96 10.7M
2025-05-20 63.18 63.55 62.81 63.28 11.9M
2025-05-19 62.95 63.24 62.56 63.14 11.4M
2025-05-16 63.20 63.55 62.72 62.84 17.1M
2025-05-15 64.80 64.81 62.97 63.34 20.5M
2025-05-14 64.58 65.10 64.29 64.79 18.6M
2025-05-13 65.45 65.56 64.36 64.40 20.0M
2025-05-12 64.78 65.38 64.62 64.99 19.5M
2025-05-09 65.18 65.19 64.11 64.39 15.1M
2025-05-08 64.80 65.30 64.58 65.17 20.0M
2025-05-07 66.18 66.30 64.46 65.09 30.5M
2025-05-06 63.97 65.12 63.74 65.10 31.0M
2025-04-30 62.31 63.74 62.31 63.32 27.2M
2025-04-29 62.22 62.44 61.57 62.25 13.7M
2025-04-28 62.10 63.35 62.10 62.18 19.5M
2025-04-25 62.30 62.53 61.88 62.07 18.3M
2025-04-24 63.10 63.18 62.00 62.05 26.7M
2025-04-23 64.24 64.45 62.58 63.39 31.4M
2025-04-22 64.89 64.90 63.81 63.92 22.7M
2025-04-21 64.88 65.23 64.60 65.05 21.2M
2025-04-18 65.22 65.22 63.32 65.05 24.5M
2025-04-17 65.37 66.10 65.17 65.50 21.4M
2025-04-16 65.99 66.14 65.09 65.90 24.4M
2025-04-15 65.49 66.48 64.39 65.62 25.8M
2025-04-14 66.00 66.20 65.40 65.50 29.4M
2025-04-11 65.20 66.39 64.44 65.46 39.7M
2025-04-10 66.20 66.48 64.40 65.28 56.0M
2025-04-09 60.50 65.34 60.01 64.60 64.1M
2025-04-08 59.60 61.57 59.58 61.25 48.7M
2025-04-07 60.97 62.83 58.70 59.40 66.0M
2025-04-03 65.02 65.96 64.60 65.22 18.0M
2025-04-02 65.68 66.20 65.34 65.47 14.0M
2025-04-01 66.66 66.77 65.88 65.89 18.6M
2025-03-31 65.41 66.50 64.52 66.36 23.7M
2025-03-28 65.91 66.77 65.36 66.08 19.6M
2025-03-27 65.33 66.39 65.21 65.71 23.1M
2025-03-26 65.43 66.17 65.20 65.33 18.4M
2025-03-25 66.89 66.90 65.35 65.53 20.9M
2025-03-24 67.21 67.76 65.25 66.87 33.8M
2025-03-21 69.76 69.80 67.14 67.20 43.5M
2025-03-20 70.49 70.66 69.90 70.06 19.7M
2025-03-19 71.20 71.20 70.08 70.49 23.3M
2025-03-18 71.41 72.18 71.20 71.44 22.9M
2025-03-17 71.51 72.10 71.00 71.31 23.3M
2025-03-14 69.99 72.11 69.78 71.42 33.7M
2025-03-13 71.68 71.70 69.72 70.04 31.9M
2025-03-12 71.10 72.69 71.10 71.82 41.1M
2025-03-11 69.64 70.80 69.49 70.72 30.0M
2025-03-10 71.79 72.28 70.50 71.03 34.1M
2025-03-07 73.52 73.93 71.65 72.08 38.0M
2025-03-06 72.33 74.00 72.33 73.49 46.9M
2025-03-05 71.48 72.19 70.50 71.62 31.8M
2025-03-04 69.50 71.43 69.23 71.19 32.8M
2025-03-03 71.73 72.30 69.81 70.48 46.0M
2025-02-28 75.50 75.98 71.47 71.74 72.6M
2025-02-27 78.98 79.01 75.50 76.39 74.0M
2025-02-26 76.69 78.50 75.20 78.20 92.0M
2025-02-25 75.82 78.00 75.50 76.10 63.0M
2025-02-24 77.60 78.33 76.00 77.29 95.0M
2025-02-21 73.80 77.31 73.80 76.95 128.4M
2025-02-20 74.07 74.07 72.60 73.01 45.3M
2025-02-19 72.92 74.35 72.53 74.07 50.1M
2025-02-18 76.15 76.16 72.52 72.92 71.1M
2025-02-17 76.00 78.70 75.32 76.15 102.2M
2025-02-14 72.30 74.50 72.08 73.98 65.3M
2025-02-13 74.90 75.14 72.34 72.50 73.6M
2025-02-12 74.40 75.44 74.07 74.82 69.4M
2025-02-11 76.00 77.00 74.25 74.96 86.0M
2025-02-10 75.19 78.50 75.18 76.51 103.5M
2025-02-07 73.21 78.78 72.58 75.02 140.0M
2025-02-06 72.71 73.68 70.67 73.00 89.2M
2025-02-05 70.00 72.18 69.00 72.10 113.4M
2025-01-27 70.00 70.00 66.73 66.99 73.3M
2025-01-24 65.19 66.71 65.01 66.50 42.7M
2025-01-23 67.17 68.54 65.41 65.52 69.4M
2025-01-22 64.95 67.48 64.58 66.72 75.6M
2025-01-21 64.99 65.90 64.66 65.25 42.1M
2025-01-20 65.30 65.79 64.39 64.73 36.1M
2025-01-17 63.58 65.39 63.58 64.42 40.6M
2025-01-16 64.49 65.99 63.23 63.98 51.0M
2025-01-15 64.34 66.44 63.67 64.49 66.6M
2025-01-14 61.87 64.44 61.01 64.34 72.7M
2025-01-13 60.31 61.64 60.18 60.89 42.7M
2025-01-10 62.70 64.09 61.65 61.66 91.3M
2025-01-09 64.96 66.79 64.90 65.74 45.7M
2025-01-08 65.90 66.17 63.36 65.44 60.1M
2025-01-07 64.60 66.55 64.38 66.55 58.3M
2025-01-06 64.17 65.98 63.89 64.51 44.5M
2025-01-03 67.42 67.79 64.78 64.82 68.4M
2025-01-02 72.20 72.20 67.01 67.95 89.9M