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
2022-12-30 22.05 22.22 21.95 22.14 8.1M
2022-12-29 21.74 22.15 21.72 21.89 9.5M
2022-12-28 22.15 22.15 21.82 21.86 9.3M
2022-12-27 22.18 22.27 21.92 22.26 9.2M
2022-12-26 21.89 22.28 21.88 22.10 11.0M
2022-12-23 21.90 22.00 21.67 21.88 10.1M
2022-12-22 22.20 22.24 21.78 21.93 8.0M
2022-12-21 22.19 22.28 21.83 22.01 8.6M
2022-12-20 22.58 22.75 22.07 22.18 10.1M
2022-12-19 22.72 22.92 22.35 22.52 10.9M
2022-12-16 23.17 23.17 22.60 22.72 14.9M
2022-12-15 23.14 23.54 23.01 23.33 9.3M
2022-12-14 23.25 23.42 23.13 23.23 10.9M
2022-12-13 23.64 23.75 22.87 23.09 14.9M
2022-12-12 23.40 23.80 23.40 23.63 11.1M
2022-12-09 23.70 23.75 23.42 23.50 12.2M
2022-12-08 23.92 24.01 23.70 23.72 10.6M
2022-12-07 24.29 24.29 23.85 24.02 12.9M
2022-12-06 24.22 24.49 24.00 24.23 13.8M
2022-12-05 24.09 24.27 23.80 24.23 15.4M
2022-12-02 23.88 24.28 23.80 23.89 12.9M
2022-12-01 23.70 24.01 23.58 23.95 21.5M
2022-11-30 23.45 23.70 23.37 23.48 11.4M
2022-11-29 23.15 23.63 23.10 23.45 14.5M
2022-11-28 22.80 23.39 22.71 23.15 12.8M
2022-11-25 23.15 23.49 23.10 23.24 18.7M
2022-11-24 24.90 25.10 23.08 23.29 58.6M
2022-11-23 24.80 25.60 24.55 25.06 27.9M
2022-11-22 24.90 25.51 24.71 24.93 24.3M
2022-11-21 24.80 25.19 24.57 25.02 23.5M
2022-11-18 25.56 26.29 25.00 25.21 54.9M
2022-11-17 24.65 25.55 24.45 25.50 45.2M
2022-11-16 24.81 24.96 24.44 24.54 17.9M
2022-11-15 24.12 24.77 24.12 24.75 23.9M
2022-11-14 24.20 24.56 24.03 24.32 15.5M
2022-11-11 24.70 24.87 24.03 24.19 23.7M
2022-11-10 24.19 24.57 24.10 24.21 14.5M
2022-11-09 25.09 25.09 24.36 24.36 19.8M
2022-11-08 24.56 25.10 24.41 25.00 22.6M
2022-11-07 24.74 25.26 24.56 24.69 21.9M
2022-11-04 24.38 24.88 24.32 24.74 23.0M
2022-11-03 24.70 24.87 24.14 24.52 25.8M
2022-11-02 24.82 25.27 24.67 24.88 30.0M
2022-11-01 24.90 24.94 24.27 24.90 35.4M
2022-10-31 23.68 24.89 23.68 24.89 43.1M
2022-10-28 23.76 24.38 23.32 23.55 23.8M
2022-10-27 23.74 24.66 23.58 23.96 31.0M
2022-10-26 22.83 24.09 22.76 23.74 27.2M
2022-10-25 22.95 23.34 22.62 22.85 16.2M
2022-10-24 23.22 23.67 22.95 23.10 22.8M
2022-10-21 23.21 23.38 22.70 23.09 21.0M
2022-10-20 22.40 23.87 22.36 23.50 33.4M
2022-10-19 22.68 22.93 22.49 22.60 14.0M
2022-10-18 23.00 23.08 22.70 22.84 16.0M
2022-10-17 22.46 23.09 22.41 22.86 23.3M
2022-10-14 22.26 22.55 22.00 22.33 23.9M
2022-10-13 21.36 22.48 21.26 22.06 30.1M
2022-10-12 20.57 21.64 20.32 21.56 26.2M
2022-10-11 21.08 21.31 20.28 20.57 33.2M
2022-10-10 23.69 23.69 21.35 21.35 37.2M
2022-09-30 23.90 24.05 23.68 23.72 10.0M
2022-09-29 24.18 24.47 23.69 23.96 11.8M
2022-09-28 24.20 24.29 23.81 23.97 10.2M
2022-09-27 23.60 24.37 23.60 24.33 15.2M
2022-09-26 24.03 24.19 23.51 23.53 16.7M
2022-09-23 24.76 25.04 24.08 24.31 14.6M
2022-09-22 24.36 25.10 24.24 24.96 21.5M
2022-09-21 24.75 24.76 23.90 24.36 19.1M
2022-09-20 25.19 25.45 24.73 24.89 15.2M
2022-09-19 25.30 25.95 24.87 25.20 21.7M
2022-09-16 24.40 26.20 24.32 25.24 48.0M
2022-09-15 25.10 25.28 24.15 24.44 20.3M
2022-09-14 24.70 25.17 24.52 25.10 15.9M
2022-09-13 25.50 25.64 25.07 25.11 18.2M
2022-09-09 25.39 25.66 25.33 25.42 12.2M
2022-09-08 25.30 25.54 25.26 25.36 11.0M
2022-09-07 25.20 25.46 25.16 25.42 16.8M
2022-09-06 26.49 26.49 25.05 25.30 53.6M
2022-09-05 26.66 26.99 26.42 26.98 12.8M
2022-09-02 26.99 27.47 26.68 26.93 22.3M
2022-09-01 27.00 28.06 27.00 27.23 43.1M
2022-08-31 26.35 26.56 26.12 26.29 14.4M
2022-08-30 26.24 26.44 26.11 26.39 12.8M
2022-08-29 26.30 26.56 26.10 26.23 19.8M
2022-08-26 27.55 27.66 26.48 26.65 24.2M
2022-08-25 27.47 27.60 27.10 27.53 14.3M
2022-08-24 28.33 28.43 27.40 27.41 25.0M
2022-08-23 28.20 28.65 28.08 28.52 15.2M
2022-08-22 28.20 28.54 27.95 28.25 17.3M
2022-08-19 29.01 29.24 28.30 28.42 23.8M
2022-08-18 28.80 29.12 28.50 29.02 23.6M
2022-08-17 29.18 29.25 28.65 29.02 29.5M
2022-08-16 28.98 29.11 28.47 28.63 33.7M
2022-08-15 29.48 29.55 28.85 28.96 41.4M
2022-08-12 33.09 33.14 29.53 29.87 90.4M
2022-08-11 34.30 34.60 32.63 32.75 42.5M
2022-08-10 32.56 34.20 32.48 33.36 40.9M
2022-08-09 33.65 33.78 32.03 32.69 43.5M
2022-08-08 34.60 35.00 33.33 33.43 69.6M
2022-08-05 30.52 33.30 30.52 33.00 74.6M
2022-08-04 30.12 30.69 29.68 30.28 28.5M
2022-08-03 29.21 30.63 29.00 29.85 45.7M
2022-08-02 28.80 29.48 28.50 28.80 21.8M
2022-08-01 28.95 29.69 28.27 29.38 21.5M
2022-07-29 29.71 29.85 28.65 28.80 20.6M
2022-07-28 28.83 29.99 28.83 29.68 30.6M
2022-07-27 29.00 29.23 28.62 28.73 19.5M
2022-07-26 27.95 29.56 27.56 29.00 44.8M
2022-07-25 27.16 27.26 26.70 27.00 6.0M
2022-07-22 27.40 27.65 26.66 26.95 12.4M
2022-07-21 27.74 28.04 27.44 27.48 10.4M
2022-07-20 27.27 27.88 27.16 27.85 15.0M
2022-07-19 26.70 27.30 26.62 27.26 10.9M
2022-07-18 26.27 26.83 26.26 26.75 10.2M
2022-07-15 26.91 27.23 26.18 26.28 16.5M
2022-07-14 26.80 27.32 26.61 27.01 9.1M
2022-07-13 26.54 26.95 26.40 26.78 9.0M
2022-07-12 27.15 27.16 26.38 26.38 13.4M
2022-07-11 27.69 27.70 26.77 27.08 15.9M
2022-07-08 28.00 28.02 27.66 27.73 9.8M
2022-07-07 27.72 28.05 27.72 27.86 8.5M
2022-07-06 27.91 28.45 27.60 27.86 15.2M
2022-07-05 28.95 29.15 27.59 27.96 28.2M
2022-07-04 28.46 29.16 28.02 29.08 18.9M
2022-07-01 29.20 29.58 28.37 28.45 21.5M
2022-06-30 28.43 29.04 28.15 29.02 21.9M
2022-06-29 28.60 29.08 28.39 28.42 19.4M
2022-06-28 28.61 29.00 28.33 28.80 18.8M
2022-06-27 28.00 28.86 27.85 28.75 25.1M
2022-06-24 27.66 28.28 27.66 27.96 21.2M
2022-06-23 27.60 27.67 26.90 27.54 18.1M
2022-06-22 28.13 28.23 27.23 27.29 14.5M
2022-06-21 27.78 28.05 27.28 27.72 15.7M
2022-06-20 27.87 28.36 27.56 28.08 19.2M
2022-06-17 27.46 27.79 27.00 27.64 14.9M
2022-06-16 27.75 28.54 27.61 27.70 15.5M
2022-06-15 27.34 28.18 27.30 27.61 20.8M
2022-06-14 27.21 27.44 26.52 27.34 19.6M
2022-06-13 27.63 27.83 27.18 27.71 16.6M
2022-06-10 27.16 27.96 27.10 27.68 19.1M
2022-06-09 28.33 28.88 27.19 27.34 33.1M
2022-06-08 27.34 29.25 27.15 28.33 57.8M
2022-06-07 26.31 27.70 26.05 27.38 32.5M
2022-06-06 25.27 26.37 25.26 26.26 33.5M
2022-06-02 24.65 25.35 24.39 25.28 14.8M
2022-06-01 24.80 25.05 24.57 24.74 13.4M
2022-05-31 24.38 25.06 24.11 24.93 17.3M
2022-05-30 24.47 24.58 24.22 24.40 11.7M
2022-05-27 24.59 24.80 24.22 24.46 10.7M
2022-05-26 24.16 24.80 23.60 24.55 18.6M
2022-05-25 23.75 24.26 23.72 24.09 11.9M
2022-05-24 25.20 25.21 23.60 23.67 19.2M
2022-05-23 25.29 25.38 24.90 25.37 12.6M
2022-05-20 24.88 25.19 24.80 25.18 13.3M
2022-05-19 24.75 24.98 24.48 24.80 16.3M
2022-05-18 25.51 26.10 25.13 25.17 17.6M
2022-05-17 25.03 25.27 24.73 25.20 12.6M
2022-05-16 26.10 26.29 24.93 25.04 23.5M
2022-05-13 26.32 26.37 25.84 26.03 7.9M
2022-05-12 26.08 26.60 25.76 26.12 14.0M
2022-05-11 25.92 27.17 25.85 26.29 23.8M
2022-05-10 25.11 26.06 24.98 25.93 14.2M
2022-05-09 25.44 26.15 25.30 25.50 15.5M
2022-05-06 25.65 27.58 25.33 25.94 35.0M
2022-05-05 25.80 26.51 25.71 26.17 18.3M
2022-04-29 24.69 26.17 24.53 25.80 24.2M
2022-04-28 25.00 25.12 24.45 24.52 20.7M
2022-04-27 23.56 25.40 22.00 25.32 35.4M
2022-04-26 26.69 26.94 24.03 24.03 40.7M
2022-04-25 27.90 27.95 26.61 26.70 18.2M
2022-04-22 27.55 28.45 27.40 28.26 18.3M
2022-04-21 27.90 28.50 27.70 27.81 13.5M
2022-04-20 28.55 28.77 28.03 28.08 11.1M
2022-04-19 28.57 28.78 28.17 28.25 10.2M
2022-04-18 28.63 28.97 28.18 28.68 12.5M
2022-04-15 27.88 28.92 27.80 28.86 20.9M
2022-04-14 27.72 28.27 27.36 28.04 16.8M
2022-04-13 27.94 27.94 27.35 27.37 11.3M
2022-04-12 27.31 28.06 27.23 27.99 15.4M
2022-04-11 28.01 28.07 27.00 27.31 20.2M
2022-04-08 28.71 28.77 27.84 28.18 19.3M
2022-04-07 29.65 29.99 28.75 28.77 14.9M
2022-04-06 29.64 29.95 29.49 29.80 11.3M
2022-04-01 29.42 30.16 29.21 29.82 19.6M
2022-03-31 29.24 29.70 28.80 29.69 19.2M
2022-03-30 28.90 29.45 28.68 29.44 22.9M
2022-03-29 29.78 29.98 28.40 28.60 26.6M
2022-03-28 29.55 30.09 29.27 29.76 14.3M
2022-03-25 30.36 30.54 29.88 29.89 18.6M
2022-03-24 31.23 31.23 30.18 30.22 28.7M
2022-03-23 31.88 32.05 31.35 31.45 22.0M
2022-03-22 31.46 32.06 31.43 31.86 20.4M
2022-03-21 32.43 32.44 31.17 31.75 35.4M
2022-03-18 32.81 33.44 32.30 32.39 30.9M
2022-03-17 33.66 33.67 32.90 33.05 43.4M
2022-03-16 31.55 33.50 30.70 33.27 46.5M
2022-03-15 31.99 32.88 31.00 31.04 36.3M
2022-03-14 31.80 32.80 31.65 32.11 24.0M
2022-03-11 31.75 32.28 31.02 32.14 24.9M
2022-03-10 32.88 32.89 31.95 32.14 28.4M
2022-03-09 30.65 31.75 29.95 31.70 45.7M
2022-03-08 31.90 32.18 30.69 30.71 36.5M
2022-03-07 32.66 32.90 31.39 31.64 35.1M
2022-03-04 32.59 33.54 32.50 32.86 24.8M
2022-03-03 34.45 34.49 32.84 32.85 37.8M
2022-03-02 33.77 34.43 33.60 34.40 30.8M
2022-03-01 33.20 34.16 32.98 34.16 41.9M
2022-02-28 33.63 33.66 32.63 32.96 28.7M
2022-02-25 33.50 34.10 33.00 33.69 35.0M
2022-02-24 33.50 34.60 32.33 33.19 57.6M
2022-02-23 34.00 34.22 33.24 33.74 42.0M
2022-02-22 33.30 33.90 33.17 33.40 41.4M
2022-02-21 33.20 34.94 33.17 33.98 80.7M
2022-02-18 31.50 32.50 31.50 32.05 44.6M
2022-02-17 31.00 31.62 30.40 30.70 26.1M
2022-02-16 31.01 31.68 30.66 31.07 24.0M
2022-02-15 31.12 31.88 30.12 30.69 29.8M
2022-02-14 31.63 31.73 30.83 31.18 22.8M
2022-02-11 31.75 32.17 31.38 31.83 23.4M
2022-02-10 31.95 32.49 31.78 31.94 27.5M
2022-02-09 30.68 32.58 30.66 32.18 59.0M
2022-02-08 29.85 31.09 29.22 30.96 33.5M
2022-02-07 31.00 31.09 29.93 30.15 30.4M
2022-01-28 29.07 31.47 28.89 30.35 37.8M
2022-01-27 30.20 30.27 28.88 29.07 32.3M
2022-01-26 30.70 30.95 29.90 30.27 28.1M
2022-01-25 31.40 31.94 30.20 30.30 45.6M
2022-01-24 31.68 32.82 31.43 31.86 35.6M
2022-01-21 31.34 32.19 31.11 31.91 37.1M
2022-01-20 31.58 31.98 31.07 31.54 35.8M
2022-01-19 31.35 31.65 30.90 31.48 34.1M
2022-01-18 31.18 32.30 31.10 31.38 67.4M
2022-01-17 29.55 31.35 29.55 31.16 64.0M
2022-01-14 29.13 29.89 29.12 29.19 19.2M
2022-01-13 30.25 30.39 29.34 29.37 24.1M
2022-01-12 29.95 30.08 29.51 29.83 26.0M
2022-01-11 30.48 30.67 29.80 29.84 33.0M
2022-01-10 28.23 30.98 28.21 30.46 78.0M
2022-01-07 28.99 29.17 28.20 28.23 18.8M
2022-01-06 28.42 29.10 28.19 28.92 23.9M
2022-01-05 28.57 28.99 28.50 28.58 25.8M
2022-01-04 27.67 28.75 27.65 28.73 35.0M