中科曙光

603019
🏛️ 中国 →
119.25
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.66 27.70 27.41 27.57 9.0M
2021-12-30 27.21 27.68 27.18 27.57 13.8M
2021-12-29 27.30 27.31 27.07 27.25 8.3M
2021-12-28 27.20 27.32 27.10 27.26 8.1M
2021-12-27 26.96 27.17 26.91 27.16 7.2M
2021-12-24 27.25 27.30 26.90 26.96 11.3M
2021-12-23 27.10 27.38 27.03 27.24 11.2M
2021-12-22 27.36 27.44 27.15 27.19 10.1M
2021-12-21 27.03 27.27 26.88 27.26 10.9M
2021-12-20 27.42 27.75 26.98 27.01 17.4M
2021-12-17 28.61 28.71 27.66 27.68 26.6M
2021-12-16 28.33 28.75 28.03 28.61 17.0M
2021-12-15 28.63 28.94 28.43 28.47 13.4M
2021-12-14 28.62 28.82 28.44 28.62 13.8M
2021-12-13 28.46 28.82 28.30 28.61 15.2M
2021-12-10 28.35 28.59 28.18 28.40 12.4M
2021-12-09 28.15 28.77 28.10 28.50 21.2M
2021-12-08 27.64 28.30 27.60 28.07 13.0M
2021-12-07 27.61 27.79 27.30 27.61 10.2M
2021-12-06 27.97 28.01 27.60 27.61 11.0M
2021-12-03 27.67 28.06 27.61 27.97 12.4M
2021-12-02 27.92 27.94 27.51 27.59 12.9M
2021-12-01 27.84 28.08 27.71 27.96 11.3M
2021-11-30 27.70 28.12 27.68 27.96 18.5M
2021-11-29 27.27 27.82 27.20 27.69 13.2M
2021-11-26 28.73 28.88 27.72 27.73 32.6M
2021-11-25 29.17 29.45 28.89 28.91 15.2M
2021-11-24 29.20 29.20 28.86 28.97 14.3M
2021-11-23 29.35 29.50 29.05 29.14 13.8M
2021-11-22 28.96 29.43 28.86 29.31 14.2M
2021-11-19 28.80 29.23 28.55 28.98 15.5M
2021-11-18 29.55 29.73 28.81 28.83 19.2M
2021-11-17 29.70 29.78 29.37 29.63 19.5M
2021-11-16 29.13 30.01 29.01 29.68 33.3M
2021-11-15 29.23 29.68 29.02 29.06 19.6M
2021-11-12 29.01 29.34 28.86 29.07 14.9M
2021-11-11 28.48 29.42 28.45 29.07 18.9M
2021-11-10 28.65 29.06 28.43 28.60 17.0M
2021-11-09 28.75 28.75 28.19 28.65 17.4M
2021-11-08 28.91 28.92 28.34 28.50 14.7M
2021-11-05 28.45 29.00 28.38 28.84 22.8M
2021-11-04 28.00 28.80 28.00 28.45 23.4M
2021-11-03 27.88 28.30 27.73 28.05 13.4M
2021-11-02 27.86 28.22 27.36 27.70 13.7M
2021-11-01 27.32 28.08 27.23 27.88 12.3M
2021-10-29 27.25 27.63 27.11 27.47 9.6M
2021-10-28 27.30 27.63 27.00 27.19 11.5M
2021-10-27 28.15 28.21 26.99 27.30 16.4M
2021-10-26 27.87 28.19 27.69 28.11 14.3M
2021-10-25 27.85 27.99 27.53 27.87 8.9M
2021-10-22 27.33 28.21 27.31 27.85 12.3M
2021-10-21 26.86 27.95 26.86 27.50 16.3M
2021-10-20 28.15 28.29 26.83 27.06 17.6M
2021-10-19 27.92 28.07 27.79 27.84 7.1M
2021-10-18 28.19 28.19 27.76 27.91 8.4M
2021-10-15 27.80 28.59 27.80 28.19 18.6M
2021-10-14 27.67 27.77 27.53 27.68 6.9M
2021-10-13 27.68 27.69 27.30 27.67 7.6M
2021-10-12 27.69 27.78 27.27 27.57 9.0M
2021-10-11 27.42 27.80 27.42 27.68 10.0M
2021-10-08 27.10 27.78 27.00 27.38 10.2M
2021-09-30 26.60 26.97 26.60 26.82 6.9M
2021-09-29 27.23 27.23 26.52 26.61 12.1M
2021-09-28 27.70 27.80 27.09 27.30 9.9M
2021-09-27 27.77 28.20 27.60 27.82 14.3M
2021-09-24 27.74 27.84 27.42 27.45 8.2M
2021-09-23 27.58 27.96 27.58 27.68 11.0M
2021-09-22 27.05 27.55 26.97 27.48 8.9M
2021-09-17 27.12 27.44 26.86 27.37 12.2M
2021-09-16 27.55 27.89 27.11 27.11 15.0M
2021-09-15 28.00 28.04 27.50 27.63 16.3M
2021-09-14 28.73 29.06 27.95 28.06 19.6M
2021-09-13 29.42 29.45 28.65 28.75 16.8M
2021-09-10 29.28 29.85 29.14 29.43 19.3M
2021-09-09 29.14 29.32 28.93 29.29 14.3M
2021-09-08 29.09 29.34 28.89 29.22 14.0M
2021-09-07 28.80 29.30 28.76 29.09 13.1M
2021-09-06 28.20 28.97 28.15 28.93 15.6M
2021-09-03 28.20 28.56 28.14 28.32 12.7M
2021-09-02 28.55 28.55 28.02 28.20 13.7M
2021-09-01 28.26 28.76 27.90 28.56 19.0M
2021-08-31 28.87 29.10 28.08 28.32 23.1M
2021-08-30 30.13 30.28 29.21 29.30 21.2M
2021-08-27 29.03 29.45 28.65 29.40 20.0M
2021-08-26 30.01 30.14 29.11 29.16 24.9M
2021-08-25 30.14 30.48 29.82 30.37 20.4M
2021-08-24 30.27 30.36 29.93 30.10 15.7M
2021-08-23 30.12 30.50 29.92 30.28 19.0M
2021-08-20 29.70 30.08 29.40 30.08 16.3M
2021-08-19 29.73 30.14 29.61 29.70 15.1M
2021-08-18 29.11 29.84 29.11 29.54 16.4M
2021-08-17 30.10 30.19 28.92 29.07 22.3M
2021-08-16 30.00 30.32 29.63 30.10 14.9M
2021-08-13 30.85 30.85 29.72 29.90 34.3M
2021-08-12 30.88 31.86 30.75 31.00 23.9M
2021-08-11 31.54 31.66 30.75 31.01 24.9M
2021-08-10 31.00 32.03 30.55 31.65 34.8M
2021-08-09 31.70 32.17 30.90 31.03 34.9M
2021-08-06 30.69 32.28 30.29 32.00 42.9M
2021-08-05 31.74 31.74 30.20 30.52 43.8M
2021-08-04 31.59 32.18 31.22 31.80 26.1M
2021-08-03 33.19 33.19 31.51 31.58 43.0M
2021-08-02 32.05 33.41 32.01 33.20 39.6M
2021-07-30 32.61 32.78 31.76 32.28 38.3M
2021-07-29 31.99 32.85 31.35 32.64 55.6M
2021-07-28 30.67 32.30 30.04 31.34 47.3M
2021-07-27 30.75 32.26 30.50 31.09 48.0M
2021-07-26 30.09 31.12 29.58 30.44 29.2M
2021-07-23 31.60 31.62 30.47 30.48 34.7M
2021-07-22 31.99 32.46 31.50 31.74 33.2M
2021-07-21 31.55 32.17 31.10 31.59 29.6M
2021-07-20 31.50 32.49 31.35 31.53 34.1M
2021-07-19 30.75 32.00 30.10 31.91 49.3M
2021-07-16 29.66 31.10 29.53 30.79 44.0M
2021-07-15 29.58 30.33 29.58 29.91 27.9M
2021-07-14 29.60 30.33 29.50 29.50 28.9M
2021-07-13 30.08 31.13 29.58 29.99 43.8M
2021-07-12 29.80 30.66 29.59 30.08 49.3M
2021-07-09 29.20 29.88 29.03 29.76 54.6M
2021-07-08 27.01 29.61 26.71 29.61 63.4M
2021-07-07 26.40 27.06 25.91 26.92 16.8M
2021-07-06 26.57 26.84 26.12 26.39 14.4M
2021-07-05 26.58 26.89 26.25 26.53 15.1M
2021-07-02 27.14 27.38 26.20 26.38 18.0M
2021-07-01 28.00 28.13 27.18 27.19 14.6M
2021-06-30 27.25 27.83 27.20 27.61 13.4M
2021-06-29 28.20 28.35 27.12 27.25 21.5M
2021-06-28 28.10 28.42 27.93 28.33 12.2M
2021-06-25 28.17 28.37 27.81 28.17 12.3M
2021-06-24 28.60 28.62 28.06 28.09 15.0M
2021-06-23 28.37 29.08 28.10 28.72 22.3M
2021-06-22 28.90 29.07 28.25 28.36 14.9M
2021-06-21 28.49 29.28 28.04 28.81 19.8M
2021-06-18 28.45 28.91 28.31 28.49 25.1M
2021-06-17 27.04 28.44 26.97 28.35 25.5M
2021-06-16 27.48 27.81 26.84 27.08 16.8M
2021-06-15 28.19 28.25 27.47 27.53 16.8M
2021-06-11 28.67 28.68 28.09 28.18 23.4M
2021-06-10 27.58 28.86 27.55 28.76 37.8M
2021-06-09 27.90 28.07 27.18 27.39 15.9M
2021-06-08 27.91 28.38 27.63 27.87 20.9M
2021-06-07 27.08 27.97 27.08 27.84 21.4M
2021-06-04 27.29 27.45 26.88 26.99 11.3M
2021-06-03 27.01 27.70 26.98 27.09 12.7M
2021-06-02 27.75 27.75 26.94 26.97 16.0M
2021-06-01 27.45 27.98 27.37 27.79 12.7M
2021-05-31 27.60 27.80 27.43 27.58 12.1M
2021-05-28 27.35 27.89 27.22 27.36 15.1M
2021-05-27 26.99 27.76 26.91 27.46 17.5M
2021-05-26 27.35 27.60 27.00 27.01 14.2M
2021-05-25 27.00 27.45 26.92 27.31 18.6M
2021-05-24 26.17 27.48 25.96 27.13 21.5M
2021-05-21 26.43 26.50 25.95 26.14 8.0M
2021-05-20 26.62 26.74 26.33 26.43 9.8M
2021-05-19 26.61 27.05 26.42 26.77 14.2M
2021-05-18 26.26 26.82 25.92 26.79 18.1M
2021-05-17 25.79 26.67 25.70 26.27 17.3M
2021-05-14 25.22 25.83 25.19 25.69 12.2M
2021-05-13 25.28 25.56 25.16 25.21 9.9M
2021-05-12 25.25 25.64 24.87 25.58 11.5M
2021-05-11 25.00 25.64 24.40 25.46 17.4M
2021-05-10 26.22 26.23 24.95 25.16 19.7M
2021-05-07 25.85 26.19 25.81 26.06 9.8M
2021-05-06 25.85 26.46 25.64 25.84 14.0M
2021-04-30 26.60 26.66 25.85 25.88 16.2M
2021-04-29 26.80 26.92 26.58 26.60 10.7M
2021-04-28 26.60 26.95 26.01 26.79 14.0M
2021-04-27 28.16 28.19 26.57 26.62 35.6M
2021-04-26 29.05 29.05 28.11 28.24 24.1M
2021-04-23 29.59 29.59 28.77 29.03 14.5M
2021-04-22 29.30 29.85 29.30 29.58 12.0M
2021-04-21 29.18 29.46 29.01 29.30 8.6M
2021-04-20 29.75 29.76 29.29 29.30 12.1M
2021-04-19 29.43 29.85 29.26 29.81 15.5M
2021-04-16 29.00 29.64 28.87 29.46 12.9M
2021-04-15 29.10 29.27 28.86 29.03 7.3M
2021-04-14 29.00 29.21 28.95 29.12 6.7M
2021-04-13 28.86 29.10 28.83 28.99 7.3M
2021-04-12 28.91 29.53 28.73 28.85 13.1M
2021-04-09 29.69 29.71 28.66 28.87 15.8M
2021-04-08 29.55 29.82 29.42 29.50 9.0M
2021-04-07 29.81 29.81 29.37 29.56 9.4M
2021-04-06 30.08 30.15 29.70 29.77 12.0M
2021-04-02 29.31 30.14 29.22 29.92 21.2M
2021-04-01 28.92 29.45 28.89 29.18 9.7M
2021-03-31 28.90 29.05 28.84 28.91 7.2M
2021-03-30 29.06 29.09 28.85 28.89 9.1M
2021-03-29 29.74 29.86 29.12 29.17 12.5M
2021-03-26 29.29 29.80 29.11 29.58 13.4M
2021-03-25 28.88 29.49 28.81 29.20 11.2M
2021-03-24 28.80 29.06 28.77 28.88 7.5M
2021-03-23 29.20 29.39 28.88 28.96 11.2M
2021-03-22 29.00 29.24 28.93 29.17 8.8M
2021-03-19 28.83 29.28 28.71 28.94 10.1M
2021-03-18 29.68 29.84 29.24 29.28 10.6M
2021-03-17 29.50 29.63 28.95 29.63 11.0M
2021-03-16 29.50 29.73 28.98 29.49 11.8M
2021-03-15 29.54 29.78 28.90 29.28 14.1M
2021-03-12 30.70 30.70 29.49 29.99 29.6M
2021-03-11 29.00 30.97 28.64 30.78 45.5M
2021-03-10 29.00 29.10 28.08 28.15 14.1M
2021-03-09 29.13 29.41 28.20 28.69 12.9M
2021-03-08 29.96 30.08 29.08 29.11 12.7M
2021-03-05 29.33 29.85 29.23 29.70 11.9M
2021-03-04 30.07 30.28 29.20 29.33 19.4M
2021-03-03 30.20 30.46 29.90 30.34 12.3M
2021-03-02 31.16 31.29 30.07 30.28 17.2M
2021-03-01 30.84 31.24 30.84 31.10 12.8M
2021-02-26 30.30 31.20 30.03 30.83 14.6M
2021-02-25 31.25 31.25 30.55 30.63 12.8M
2021-02-24 30.21 31.60 30.21 31.18 26.1M
2021-02-23 30.33 30.60 29.82 30.20 13.8M
2021-02-22 31.11 31.39 30.40 30.42 22.6M
2021-02-19 30.20 31.04 29.82 30.95 19.1M
2021-02-18 29.75 30.76 29.74 30.21 19.8M
2021-02-10 29.35 29.56 29.10 29.52 14.6M
2021-02-09 28.78 29.56 28.66 29.31 14.0M
2021-02-08 28.56 29.13 28.07 28.63 13.4M
2021-02-05 29.18 29.40 28.50 28.56 17.7M
2021-02-04 29.66 30.09 28.40 29.15 22.6M
2021-02-03 30.74 30.74 29.75 29.80 17.3M
2021-02-02 30.00 31.01 29.30 30.74 22.8M
2021-02-01 29.90 30.56 29.64 29.83 18.2M
2021-01-29 30.90 30.97 29.27 29.63 29.5M
2021-01-28 32.13 32.38 30.43 30.60 37.7M
2021-01-27 32.50 32.97 32.13 32.44 18.0M
2021-01-26 33.06 33.39 32.39 32.48 18.5M
2021-01-25 33.69 33.69 32.73 33.06 26.3M
2021-01-22 35.30 35.30 33.98 33.98 34.8M
2021-01-21 35.13 35.80 34.89 35.41 21.0M
2021-01-20 35.27 35.41 34.76 35.04 15.9M
2021-01-19 36.04 36.48 35.18 35.23 28.1M
2021-01-18 34.97 36.17 34.70 36.15 28.6M
2021-01-15 36.72 36.85 35.01 35.01 32.8M
2021-01-14 36.40 37.13 35.80 36.59 45.0M
2021-01-13 35.50 36.72 34.60 36.46 51.8M
2021-01-12 35.60 35.87 34.80 35.80 27.1M
2021-01-11 36.00 36.62 35.30 35.60 39.5M
2021-01-08 33.86 36.10 33.84 35.90 49.3M
2021-01-07 34.28 34.60 33.33 33.93 31.5M
2021-01-06 34.90 36.00 34.50 34.61 32.5M
2021-01-05 34.28 35.92 34.28 34.77 35.8M
2021-01-04 34.24 35.16 33.86 34.75 30.5M