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
2023-12-29 38.76 40.14 38.71 39.49 31.4M
2023-12-28 37.54 39.00 37.27 38.89 30.2M
2023-12-27 37.34 38.13 37.34 37.74 20.7M
2023-12-26 38.33 38.33 36.87 37.27 26.8M
2023-12-25 39.01 39.45 37.30 38.35 30.0M
2023-12-22 39.27 40.15 38.70 39.01 34.3M
2023-12-21 37.72 39.90 37.66 39.45 34.9M
2023-12-20 39.93 39.93 38.36 38.36 31.2M
2023-12-19 39.22 39.91 39.00 39.80 24.6M
2023-12-18 39.00 40.07 38.88 39.38 25.6M
2023-12-15 40.15 40.42 39.12 39.13 31.1M
2023-12-14 40.58 41.16 39.88 40.15 32.4M
2023-12-13 41.50 41.69 40.39 40.44 41.0M
2023-12-12 41.20 43.00 41.11 41.58 67.3M
2023-12-11 40.85 41.34 40.62 41.16 47.7M
2023-12-08 39.08 41.64 39.02 41.21 92.4M
2023-12-07 38.71 39.48 38.54 39.18 36.9M
2023-12-06 38.08 39.09 37.70 38.97 35.4M
2023-12-05 39.63 39.85 38.35 38.39 42.9M
2023-12-04 38.24 41.10 38.23 39.90 71.8M
2023-12-01 36.96 38.50 36.88 38.13 33.6M
2023-11-30 37.50 37.74 36.70 37.05 29.0M
2023-11-29 38.01 38.37 37.67 37.69 20.9M
2023-11-28 37.98 38.55 37.75 38.12 22.2M
2023-11-27 37.66 38.26 37.63 37.86 22.2M
2023-11-24 39.67 39.67 37.93 38.00 37.4M
2023-11-23 39.30 39.90 38.61 39.74 31.0M
2023-11-22 39.94 40.24 39.36 39.36 26.0M
2023-11-21 40.94 41.17 39.88 39.96 33.3M
2023-11-20 40.20 41.49 39.35 41.11 52.7M
2023-11-17 39.60 40.49 39.50 40.14 26.1M
2023-11-16 40.04 40.67 39.75 39.75 24.7M
2023-11-15 41.36 41.40 40.40 40.40 34.7M
2023-11-14 40.15 40.71 39.70 40.36 35.1M
2023-11-13 39.62 40.68 39.60 40.10 38.3M
2023-11-10 40.25 40.60 39.48 39.48 48.4M
2023-11-09 40.25 41.44 40.19 40.90 61.8M
2023-11-08 40.05 41.66 40.01 40.41 76.7M
2023-11-07 38.57 40.27 38.48 40.09 63.3M
2023-11-06 37.79 38.93 37.37 38.79 50.8M
2023-11-03 36.60 37.45 36.53 37.26 30.4M
2023-11-02 37.30 37.81 36.57 36.68 29.2M
2023-11-01 36.60 38.00 36.60 37.17 47.8M
2023-10-31 37.40 37.41 36.39 36.71 35.8M
2023-10-30 36.00 37.50 35.88 37.50 47.5M
2023-10-27 35.32 36.88 34.63 36.07 44.0M
2023-10-26 34.80 35.56 34.61 35.40 31.7M
2023-10-25 35.06 36.16 34.95 35.37 40.7M
2023-10-24 34.62 35.34 34.16 34.58 32.4M
2023-10-23 35.51 36.06 34.16 34.44 36.6M
2023-10-20 36.99 37.60 35.98 36.06 39.5M
2023-10-19 36.05 39.32 36.00 37.42 72.8M
2023-10-18 37.00 37.78 34.67 36.57 59.3M
2023-10-17 36.88 36.90 35.78 36.38 26.4M
2023-10-16 37.37 37.44 36.44 36.70 26.9M
2023-10-13 38.68 38.69 37.14 37.41 45.5M
2023-10-12 39.50 39.74 38.61 39.10 31.8M
2023-10-11 38.48 40.41 38.11 39.38 58.3M
2023-10-10 38.85 38.98 38.21 38.35 24.4M
2023-10-09 38.30 38.83 37.75 38.60 25.8M
2023-09-28 38.61 38.89 38.14 38.54 33.2M
2023-09-27 38.80 39.21 38.47 38.52 39.0M
2023-09-26 38.62 40.12 38.61 39.30 41.9M
2023-09-25 39.10 39.35 38.45 38.79 35.2M
2023-09-22 37.07 39.20 37.07 39.13 65.5M
2023-09-21 36.51 38.00 36.40 37.22 32.5M
2023-09-20 37.05 37.75 36.88 36.90 29.5M
2023-09-19 37.43 37.55 36.68 36.78 23.9M
2023-09-18 37.80 38.34 37.19 37.40 25.6M
2023-09-15 38.43 38.75 37.83 38.01 24.1M
2023-09-14 38.91 39.35 38.17 38.39 26.0M
2023-09-13 40.00 40.01 38.61 39.09 40.2M
2023-09-12 40.34 41.00 40.15 40.40 40.2M
2023-09-11 38.60 41.78 38.49 40.34 63.3M
2023-09-08 39.37 39.75 38.60 38.60 32.2M
2023-09-07 40.47 40.47 39.43 39.43 27.8M
2023-09-06 40.01 40.85 39.60 40.61 30.0M
2023-09-05 41.59 41.59 40.25 40.34 45.2M
2023-09-04 40.59 41.86 40.19 41.85 53.1M
2023-09-01 40.47 40.92 39.93 40.30 34.2M
2023-08-31 40.00 41.74 39.83 40.69 58.9M
2023-08-30 39.38 40.85 39.21 40.38 58.9M
2023-08-29 38.16 39.85 37.77 39.35 52.6M
2023-08-28 40.06 40.07 37.91 38.16 59.8M
2023-08-25 39.00 39.00 36.78 37.12 68.8M
2023-08-24 39.89 40.36 39.36 39.59 43.3M
2023-08-23 40.25 40.34 39.04 39.18 39.3M
2023-08-22 40.13 40.90 39.11 40.85 47.7M
2023-08-21 39.48 40.30 39.20 39.35 26.9M
2023-08-18 40.79 40.86 39.28 39.28 29.5M
2023-08-17 39.88 41.40 39.50 40.82 32.6M
2023-08-16 40.81 41.17 39.86 39.99 34.2M
2023-08-15 42.14 42.37 40.70 41.17 35.9M
2023-08-14 39.98 41.81 39.85 41.80 42.6M
2023-08-11 42.38 42.58 40.49 40.64 48.0M
2023-08-10 42.10 42.80 41.51 42.20 43.8M
2023-08-09 45.00 45.48 42.20 42.44 80.9M
2023-08-08 45.78 46.30 45.08 45.15 33.7M
2023-08-07 47.00 47.68 45.90 46.03 59.1M
2023-08-04 44.99 47.00 44.83 46.64 62.9M
2023-08-03 44.60 46.00 44.50 45.26 37.8M
2023-08-02 45.04 45.62 44.66 45.00 30.2M
2023-08-01 44.55 46.18 44.18 45.64 52.1M
2023-07-31 44.50 45.80 43.90 44.90 49.9M
2023-07-28 44.45 45.50 43.92 45.15 45.3M
2023-07-27 44.95 45.70 44.50 44.75 30.6M
2023-07-26 46.18 46.18 44.70 45.17 35.2M
2023-07-25 47.00 47.20 45.56 46.18 57.0M
2023-07-24 44.79 47.75 44.70 46.14 76.0M
2023-07-21 45.05 45.50 43.61 44.12 52.3M
2023-07-20 47.90 48.05 45.11 45.25 61.7M
2023-07-19 48.70 49.43 47.20 47.99 41.7M
2023-07-18 49.50 50.38 48.47 48.48 57.4M
2023-07-17 48.69 51.00 48.24 49.50 85.5M
2023-07-14 46.27 49.50 46.13 48.70 99.4M
2023-07-13 45.17 46.46 44.83 45.71 56.2M
2023-07-12 47.98 48.76 44.80 45.14 89.9M
2023-07-11 46.80 49.79 46.80 48.67 61.5M
2023-07-10 46.78 47.24 46.41 46.85 29.5M
2023-07-07 48.45 48.64 46.22 46.78 57.0M
2023-07-06 47.52 49.90 47.46 48.75 50.0M
2023-07-05 49.96 50.21 48.05 48.06 56.1M
2023-07-04 49.50 50.75 49.50 50.10 39.6M
2023-07-03 50.44 50.99 48.50 50.13 59.0M
2023-06-30 49.20 51.63 48.75 50.90 67.6M
2023-06-29 48.14 49.80 47.20 49.74 79.2M
2023-06-28 49.35 49.48 45.30 47.80 101.7M
2023-06-27 49.13 49.82 47.70 49.23 79.1M
2023-06-26 53.00 54.26 49.19 49.19 112.5M
2023-06-21 58.20 58.38 54.63 54.66 114.1M
2023-06-20 59.49 60.71 57.14 59.68 137.0M
2023-06-19 56.40 61.20 55.50 61.12 143.2M
2023-06-16 53.60 56.49 52.83 55.78 116.4M
2023-06-15 55.00 55.80 53.82 53.91 78.6M
2023-06-14 53.40 56.67 51.71 55.41 147.1M
2023-06-13 50.86 54.95 49.88 53.78 129.5M
2023-06-12 51.59 53.42 51.01 51.20 71.7M
2023-06-09 49.40 52.48 48.50 52.04 98.5M
2023-06-08 49.26 50.56 48.08 49.82 70.9M
2023-06-07 49.66 50.80 48.92 49.81 63.6M
2023-06-06 52.65 53.20 49.49 50.00 83.0M
2023-06-05 50.79 52.25 50.62 51.76 60.7M
2023-06-02 53.10 53.50 50.77 50.78 88.7M
2023-06-01 52.50 55.20 52.33 52.69 97.5M
2023-05-31 53.66 53.99 52.50 53.50 82.9M
2023-05-30 49.22 54.25 49.22 54.04 124.0M
2023-05-29 50.62 52.00 49.96 50.09 100.1M
2023-05-26 46.81 50.88 46.50 50.14 126.3M
2023-05-25 46.63 47.90 44.90 47.20 100.4M
2023-05-24 44.88 45.90 43.88 44.72 62.1M
2023-05-23 45.75 46.15 44.63 44.82 51.0M
2023-05-22 46.40 48.16 45.34 46.15 61.2M
2023-05-19 48.39 49.98 46.92 47.10 83.1M
2023-05-18 45.70 49.15 45.68 48.34 118.7M
2023-05-17 44.19 46.66 44.17 45.43 83.8M
2023-05-16 45.59 45.98 44.09 44.20 67.4M
2023-05-15 45.81 46.10 43.83 45.99 86.3M
2023-05-12 46.48 47.26 45.51 45.66 80.4M
2023-05-11 49.50 49.97 45.94 46.35 131.1M
2023-05-10 52.38 53.42 48.89 50.10 114.6M
2023-05-09 50.00 55.00 49.83 52.98 136.4M
2023-05-08 48.93 51.50 47.68 50.55 104.1M
2023-05-05 50.20 50.89 47.58 48.41 117.7M
2023-05-04 49.99 52.15 49.72 50.75 116.8M
2023-04-28 48.00 51.08 47.97 50.70 156.8M
2023-04-27 51.00 52.50 48.11 48.11 212.4M
2023-04-26 57.90 58.48 53.45 53.45 185.1M
2023-04-25 53.61 59.39 52.61 59.39 178.7M
2023-04-24 52.15 55.55 51.10 53.99 152.3M
2023-04-21 54.00 55.00 52.05 53.54 178.5M
2023-04-20 51.20 54.71 50.22 54.71 185.4M
2023-04-19 47.71 52.67 47.71 49.74 259.9M
2023-04-18 43.89 47.91 42.70 47.88 185.9M
2023-04-17 41.29 44.30 40.59 43.55 117.6M
2023-04-14 40.16 42.79 38.79 41.53 99.3M
2023-04-13 42.37 43.06 38.90 39.56 115.8M
2023-04-12 41.59 44.33 41.33 42.85 149.9M
2023-04-11 38.56 41.02 37.69 41.02 111.3M
2023-04-10 39.90 41.30 37.81 38.56 103.7M
2023-04-07 40.42 40.70 39.53 40.08 69.6M
2023-04-06 40.00 42.01 39.96 40.68 105.6M
2023-04-04 41.45 43.16 40.48 41.16 121.5M
2023-04-03 38.70 41.68 38.70 41.46 148.1M
2023-03-31 37.80 38.98 36.79 38.33 94.2M
2023-03-30 39.55 40.15 37.68 38.12 142.5M
2023-03-29 37.06 40.92 36.60 40.01 198.2M
2023-03-28 38.20 38.86 36.85 37.20 87.0M
2023-03-27 39.10 39.60 37.70 38.40 117.4M
2023-03-24 37.68 40.09 37.35 39.50 126.8M
2023-03-23 37.00 39.12 36.90 38.18 141.4M
2023-03-22 34.40 37.68 34.16 37.34 144.9M
2023-03-21 34.30 35.30 33.43 34.67 85.1M
2023-03-20 33.20 35.85 33.20 33.80 124.3M
2023-03-17 31.65 33.60 31.40 33.16 108.4M
2023-03-16 32.19 32.49 31.03 31.11 81.2M
2023-03-15 33.36 33.50 32.28 32.40 46.8M
2023-03-14 33.51 33.69 32.11 32.82 84.3M
2023-03-13 32.01 34.14 32.01 33.82 90.8M
2023-03-10 33.02 33.50 32.22 32.23 70.9M
2023-03-09 32.96 34.35 32.43 33.60 91.0M
2023-03-08 32.39 33.02 31.75 33.00 77.0M
2023-03-07 33.79 33.83 32.09 32.43 89.0M
2023-03-06 33.00 34.56 33.00 33.79 120.6M
2023-03-03 32.85 33.60 31.38 33.00 176.7M
2023-03-02 34.18 35.00 33.82 34.18 99.2M
2023-03-01 32.01 35.38 31.88 34.33 157.2M
2023-02-28 32.32 32.61 31.19 32.33 121.2M
2023-02-27 31.54 32.32 31.08 31.41 119.1M
2023-02-24 30.17 32.00 30.01 31.57 172.7M
2023-02-23 30.10 30.27 29.01 29.09 61.0M
2023-02-22 29.46 30.89 28.93 30.35 80.9M
2023-02-21 29.60 30.76 29.33 29.59 87.0M
2023-02-20 27.88 30.20 27.66 29.96 96.7M
2023-02-17 29.57 29.75 27.78 27.82 92.9M
2023-02-16 30.81 31.45 29.10 29.57 149.3M
2023-02-15 29.59 31.87 28.99 31.63 147.4M
2023-02-14 28.88 30.50 28.66 29.09 115.1M
2023-02-13 26.71 28.35 26.71 27.80 78.9M
2023-02-10 27.00 27.38 26.42 26.65 58.9M
2023-02-09 25.11 27.88 25.08 27.19 86.9M
2023-02-08 26.25 26.52 25.39 25.39 42.7M
2023-02-07 25.60 26.36 25.15 26.09 48.2M
2023-02-06 24.99 25.77 24.90 25.43 37.6M
2023-02-03 24.88 25.12 24.50 25.10 26.8M
2023-02-02 24.81 25.22 24.68 24.85 31.8M
2023-02-01 24.12 24.70 24.12 24.70 22.7M
2023-01-31 24.23 24.54 24.06 24.11 21.5M
2023-01-30 24.82 24.83 24.17 24.33 26.7M
2023-01-20 23.75 24.60 23.71 24.19 23.2M
2023-01-19 23.30 23.95 23.28 23.90 17.9M
2023-01-18 23.20 23.46 23.12 23.39 10.8M
2023-01-17 23.30 23.44 23.06 23.17 11.6M
2023-01-16 22.69 23.44 22.69 23.34 20.3M
2023-01-13 22.68 22.73 22.51 22.70 6.9M
2023-01-12 22.68 22.78 22.45 22.63 10.7M
2023-01-11 22.89 23.04 22.56 22.57 10.9M
2023-01-10 23.00 23.10 22.83 22.85 8.8M
2023-01-09 23.17 23.18 22.85 22.95 9.4M
2023-01-06 23.03 23.15 22.91 23.00 11.3M
2023-01-05 22.90 23.13 22.79 23.09 11.7M
2023-01-04 22.82 23.02 22.76 22.96 15.1M
2023-01-03 22.14 22.87 21.99 22.81 20.7M