曙光股份

600303
🏛️ 中国 →
3.86
最后更新: 2025-09-26
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 3.56 3.59 3.53 3.54 2,430.7K
09:35 3.53 3.80 3.53 3.74 8,446.3K
09:40 3.76 3.76 3.67 3.67 4,389.4K
09:45 3.67 3.86 3.66 3.86 23,977.2K
09:50 3.86 3.86 3.86 3.86 2,667.5K
09:55 3.86 3.86 3.86 3.86 961.4K
10:00 3.86 3.86 3.86 3.86 788.4K
10:05 3.86 3.86 3.86 3.86 219.1K
10:10 3.86 3.86 3.86 3.86 324.8K
10:15 3.86 3.86 3.86 3.86 276.3K
10:20 3.86 3.86 3.86 3.86 269.6K
10:25 3.86 3.86 3.86 3.86 106.9K
10:30 3.86 3.86 3.86 3.86 75.1K
10:35 3.86 3.86 3.86 3.86 200.8K
10:40 3.86 3.86 3.86 3.86 225.9K
10:45 3.86 3.86 3.86 3.86 74.3K
10:50 3.86 3.86 3.86 3.86 109.8K
10:55 3.86 3.86 3.86 3.86 86.6K
11:00 3.86 3.86 3.86 3.86 45.4K
11:05 3.86 3.86 3.86 3.86 31.9K
11:10 3.86 3.86 3.86 3.86 38.0K
11:15 3.86 3.86 3.86 3.86 39.1K
11:20 3.86 3.86 3.86 3.86 100.2K
11:25 3.86 3.86 3.86 3.86 239.0K
13:00 3.86 3.86 3.86 3.86 624.5K
13:05 3.86 3.86 3.86 3.86 25.9K
13:10 3.86 3.86 3.86 3.86 30.1K
13:15 3.86 3.86 3.86 3.86 46.7K
13:20 3.86 3.86 3.86 3.86 76.1K
13:25 3.86 3.86 3.86 3.86 31.1K
13:30 3.86 3.86 3.86 3.86 139.3K
13:35 3.86 3.86 3.86 3.86 66.3K
13:40 3.86 3.86 3.86 3.86 97.8K
13:45 3.86 3.86 3.86 3.86 46.0K
13:50 3.86 3.86 3.86 3.86 16.8K
13:55 3.86 3.86 3.86 3.86 169.7K
14:00 3.86 3.86 3.86 3.86 110.5K
14:05 3.86 3.86 3.86 3.86 109.7K
14:10 3.86 3.86 3.86 3.86 20.9K
14:15 3.86 3.86 3.86 3.86 39.4K
14:20 3.86 3.86 3.86 3.86 252.2K
14:25 3.86 3.86 3.86 3.86 93.8K
14:30 3.86 3.86 3.86 3.86 87.4K
14:35 3.86 3.86 3.86 3.86 615.3K
14:40 3.86 3.86 3.86 3.86 205.0K
14:45 3.86 3.86 3.86 3.86 145.5K
14:50 3.86 3.86 3.86 3.86 506.6K
14:55 3.86 3.86 3.86 3.86 204.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.56 3.86 3.53 3.86 50.2M
2025-09-25 3.57 3.59 3.50 3.51 12.5M
2025-09-24 3.49 3.58 3.46 3.57 17.8M
2025-09-23 3.56 3.57 3.40 3.50 24.5M
2025-09-22 3.61 3.62 3.52 3.56 16.6M
2025-09-19 3.71 3.72 3.57 3.62 30.8M
2025-09-18 3.83 3.87 3.67 3.72 35.8M
2025-09-17 3.82 3.88 3.80 3.83 28.9M
2025-09-16 3.72 3.84 3.72 3.83 36.1M
2025-09-15 3.70 3.77 3.69 3.71 21.0M
2025-09-12 3.74 3.77 3.69 3.71 26.8M
2025-09-11 3.83 3.83 3.68 3.75 33.6M
2025-09-10 3.81 3.85 3.76 3.81 27.9M
2025-09-09 3.84 3.95 3.79 3.80 39.5M
2025-09-08 3.74 3.88 3.72 3.88 34.0M
2025-09-05 3.74 3.76 3.66 3.75 20.7M
2025-09-04 3.72 3.78 3.66 3.74 26.6M
2025-09-03 3.83 3.86 3.71 3.71 28.4M
2025-09-02 3.75 3.93 3.72 3.82 39.8M
2025-09-01 3.71 3.77 3.66 3.75 26.8M
2025-08-29 3.79 3.81 3.70 3.71 34.6M
2025-08-28 3.70 3.95 3.65 3.84 63.4M
2025-08-27 3.80 3.89 3.70 3.72 58.7M
2025-08-26 3.69 4.06 3.64 3.88 82.2M
2025-08-25 3.70 3.71 3.65 3.69 19.3M
2025-08-22 3.70 3.72 3.62 3.70 20.6M
2025-08-21 3.70 3.73 3.68 3.71 16.4M
2025-08-20 3.68 3.71 3.64 3.70 18.7M
2025-08-19 3.61 3.68 3.58 3.67 25.6M
2025-08-18 3.56 3.65 3.56 3.60 17.8M
2025-08-15 3.53 3.57 3.52 3.55 17.5M
2025-08-14 3.67 3.67 3.54 3.55 22.1M
2025-08-13 3.67 3.70 3.65 3.66 14.8M
2025-08-12 3.69 3.71 3.65 3.67 14.5M
2025-08-11 3.64 3.70 3.64 3.68 15.4M
2025-08-08 3.64 3.66 3.60 3.65 13.1M
2025-08-07 3.64 3.66 3.62 3.64 12.7M
2025-08-06 3.72 3.73 3.63 3.65 16.7M
2025-08-05 3.65 3.75 3.64 3.72 27.5M
2025-08-04 3.54 3.62 3.51 3.62 17.8M
2025-08-01 3.51 3.57 3.50 3.55 12.6M
2025-07-31 3.64 3.69 3.50 3.52 31.1M
2025-07-30 3.66 3.77 3.62 3.65 26.9M
2025-07-29 3.68 3.73 3.60 3.67 20.4M
2025-07-28 3.65 3.68 3.63 3.66 14.1M
2025-07-25 3.67 3.69 3.62 3.66 13.0M
2025-07-24 3.62 3.70 3.61 3.67 16.1M
2025-07-23 3.65 3.68 3.61 3.62 16.5M
2025-07-22 3.69 3.71 3.63 3.66 16.6M
2025-07-21 3.57 3.71 3.57 3.69 31.2M
2025-07-18 3.65 3.75 3.56 3.58 22.3M
2025-07-17 3.56 3.63 3.55 3.59 18.2M
2025-07-16 3.51 3.58 3.49 3.57 17.1M
2025-07-15 3.61 3.62 3.48 3.50 22.6M
2025-07-14 3.69 3.69 3.62 3.63 15.5M
2025-07-11 3.64 3.68 3.60 3.68 21.5M
2025-07-10 3.61 3.65 3.59 3.64 17.5M
2025-07-09 3.63 3.65 3.58 3.62 21.6M
2025-07-08 3.63 3.66 3.59 3.62 17.6M
2025-07-07 3.59 3.67 3.57 3.63 19.2M
2025-07-04 3.68 3.70 3.57 3.59 28.3M
2025-07-03 3.68 3.70 3.66 3.68 21.3M
2025-07-02 3.74 3.74 3.65 3.68 24.8M
2025-07-01 3.78 3.90 3.70 3.74 29.3M
2025-06-30 3.91 3.91 3.77 3.79 18.3M
2025-06-27 3.81 3.98 3.78 3.85 19.4M
2025-06-26 3.79 3.87 3.74 3.79 16.1M
2025-06-25 3.85 3.87 3.76 3.81 18.8M
2025-06-24 3.84 3.90 3.83 3.84 14.2M
2025-06-23 3.74 3.84 3.68 3.82 14.4M
2025-06-20 3.86 3.88 3.69 3.75 20.5M
2025-06-19 3.98 3.99 3.82 3.86 16.0M
2025-06-18 4.02 4.03 3.97 4.00 10.1M
2025-06-17 4.12 4.12 4.02 4.03 15.3M
2025-06-16 4.14 4.20 4.05 4.11 16.3M
2025-06-13 4.14 4.20 3.97 4.16 38.7M
2025-06-12 4.16 4.22 4.10 4.15 19.0M
2025-06-11 4.04 4.32 4.03 4.20 34.5M
2025-06-10 4.22 4.25 4.00 4.04 27.4M
2025-06-09 4.19 4.24 4.15 4.20 20.7M
2025-06-06 4.14 4.21 4.08 4.21 16.6M
2025-06-05 4.23 4.23 4.06 4.10 18.0M
2025-06-04 4.10 4.25 4.10 4.18 22.7M
2025-06-03 3.98 4.22 3.96 4.11 23.4M
2025-05-30 4.18 4.19 3.99 3.99 23.2M
2025-05-29 4.01 4.23 4.01 4.17 25.4M
2025-05-28 4.08 4.21 4.03 4.04 14.1M
2025-05-27 4.08 4.14 3.97 4.09 19.2M
2025-05-26 4.12 4.18 4.06 4.07 15.8M
2025-05-23 4.08 4.20 4.04 4.08 19.0M
2025-05-22 4.16 4.20 4.06 4.06 17.0M
2025-05-21 4.19 4.23 4.11 4.20 20.1M
2025-05-20 4.30 4.35 4.13 4.20 22.5M
2025-05-19 4.25 4.34 4.20 4.28 16.7M
2025-05-16 4.21 4.30 4.15 4.25 20.9M
2025-05-15 4.35 4.35 4.17 4.22 26.7M
2025-05-14 4.53 4.53 4.27 4.30 34.8M
2025-05-13 4.55 4.61 4.45 4.45 42.5M
2025-05-12 4.26 4.55 4.26 4.47 55.9M
2025-05-09 4.32 4.43 4.10 4.18 35.2M
2025-05-08 4.20 4.39 4.01 4.25 53.5M
2025-05-07 4.28 4.35 4.07 4.14 64.9M
2025-05-06 3.89 4.24 3.89 4.24 44.9M
2025-04-30 4.00 4.10 3.85 3.85 46.9M
2025-04-29 4.06 4.18 3.96 4.10 48.9M
2025-04-28 4.30 4.46 4.08 4.08 66.9M
2025-04-25 4.54 4.57 4.22 4.34 62.9M
2025-04-24 4.39 4.75 4.36 4.54 81.3M
2025-04-23 4.15 4.62 4.01 4.47 92.3M
2025-04-22 3.95 4.28 3.95 4.20 75.6M
2025-04-21 3.80 4.12 3.76 3.96 74.0M
2025-04-17 4.04 4.06 3.84 3.92 81.4M
2025-04-16 3.87 3.87 3.82 3.87 22.5M
2025-04-15 3.69 3.69 3.69 3.69 1.3M
2025-04-14 3.51 3.51 3.51 3.51 0.4M
2025-04-11 3.34 3.34 3.34 3.34 0.6M
2025-04-10 3.10 3.18 3.06 3.18 11.0M
2025-04-09 3.02 3.08 2.91 3.03 18.0M
2025-04-08 3.06 3.10 3.06 3.06 8.8M
2025-04-07 3.22 3.26 3.22 3.22 8.0M
2025-04-03 3.31 3.45 3.31 3.39 15.0M
2025-04-02 3.25 3.36 3.23 3.33 9.1M
2025-04-01 3.25 3.30 3.24 3.27 8.5M
2025-03-31 3.28 3.33 3.19 3.23 11.0M
2025-03-28 3.28 3.34 3.24 3.26 8.2M
2025-03-27 3.33 3.42 3.26 3.28 12.2M
2025-03-26 3.30 3.41 3.29 3.37 16.7M
2025-03-25 3.20 3.35 3.19 3.30 21.3M
2025-03-24 3.25 3.26 3.14 3.19 15.6M
2025-03-21 3.42 3.45 3.26 3.26 23.1M
2025-03-20 3.46 3.50 3.40 3.43 13.0M
2025-03-19 3.50 3.61 3.46 3.48 15.8M
2025-03-18 3.51 3.57 3.43 3.51 18.5M
2025-03-17 3.53 3.66 3.50 3.52 21.5M
2025-03-14 3.38 3.53 3.37 3.49 23.4M
2025-03-13 3.28 3.42 3.28 3.39 26.0M
2025-03-12 3.31 3.43 3.27 3.28 24.6M
2025-03-11 3.07 3.27 3.06 3.27 17.8M
2025-03-10 3.11 3.18 3.08 3.11 18.6M
2025-03-07 3.02 3.11 3.02 3.11 22.0M
2025-03-06 2.98 2.99 2.95 2.96 7.6M
2025-03-05 2.99 3.01 2.94 2.98 7.1M
2025-03-04 2.99 2.99 2.94 2.99 7.1M
2025-03-03 2.99 3.02 2.97 2.99 6.1M
2025-02-28 3.04 3.05 2.98 2.99 7.6M
2025-02-27 3.04 3.08 3.02 3.05 5.8M
2025-02-26 3.01 3.05 3.00 3.03 5.8M
2025-02-25 3.03 3.08 2.99 3.01 8.7M
2025-02-24 3.09 3.12 3.01 3.04 10.2M
2025-02-21 3.22 3.24 3.09 3.10 10.2M
2025-02-20 3.14 3.23 3.13 3.21 9.0M
2025-02-19 3.12 3.15 3.10 3.15 6.8M
2025-02-18 3.14 3.18 3.09 3.12 10.0M
2025-02-17 3.02 3.15 3.01 3.14 11.8M
2025-02-14 2.94 3.02 2.92 3.01 10.2M
2025-02-13 2.93 3.00 2.92 2.95 6.5M
2025-02-12 2.93 3.02 2.93 2.95 8.5M
2025-02-11 2.96 2.97 2.91 2.94 6.1M
2025-02-10 2.92 2.98 2.87 2.95 10.6M
2025-02-07 2.79 2.92 2.78 2.89 10.1M
2025-02-06 2.76 2.80 2.74 2.78 4.5M
2025-02-05 2.77 2.79 2.73 2.76 4.5M
2025-01-27 2.78 2.81 2.77 2.77 3.7M
2025-01-24 2.78 2.79 2.72 2.78 5.5M
2025-01-23 2.83 2.86 2.77 2.77 5.8M
2025-01-22 2.79 2.82 2.76 2.82 4.0M
2025-01-21 2.85 2.87 2.77 2.80 5.0M
2025-01-20 2.82 2.87 2.80 2.83 3.5M
2025-01-17 2.89 2.89 2.83 2.83 4.7M
2025-01-16 2.85 2.91 2.84 2.90 9.0M
2025-01-15 2.83 2.94 2.81 2.89 7.8M
2025-01-14 2.75 2.84 2.74 2.84 7.0M
2025-01-13 2.77 2.77 2.67 2.75 5.5M
2025-01-10 2.85 2.88 2.77 2.77 6.3M
2025-01-09 2.84 2.85 2.78 2.81 6.5M
2025-01-08 2.76 2.89 2.70 2.86 9.6M
2025-01-07 2.72 2.77 2.70 2.76 7.3M
2025-01-06 2.70 2.76 2.67 2.74 9.7M
2025-01-03 2.86 2.88 2.74 2.75 9.5M
2025-01-02 2.98 2.99 2.86 2.88 8.6M