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
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 4.81 4.81 4.51 4.70 52.5M
2021-12-30 4.27 4.71 4.25 4.71 35.1M
2021-12-29 4.21 4.32 4.16 4.28 18.6M
2021-12-28 4.14 4.26 4.13 4.22 12.2M
2021-12-27 4.15 4.20 4.10 4.14 9.7M
2021-12-24 4.28 4.36 4.14 4.15 20.6M
2021-12-23 4.30 4.34 4.21 4.28 18.9M
2021-12-22 4.38 4.41 4.26 4.28 20.4M
2021-12-21 4.49 4.54 4.31 4.38 30.0M
2021-12-20 4.72 4.77 4.48 4.50 40.5M
2021-12-17 4.75 4.90 4.63 4.82 36.0M
2021-12-16 4.80 4.88 4.70 4.79 28.2M
2021-12-15 4.49 4.94 4.43 4.81 51.3M
2021-12-14 4.66 4.73 4.44 4.54 77.0M
2021-12-13 4.16 4.53 4.16 4.53 64.6M
2021-12-10 3.94 4.15 3.91 4.12 17.7M
2021-12-09 3.99 4.03 3.90 3.97 11.2M
2021-12-08 4.03 4.07 3.94 3.97 7.1M
2021-12-07 4.08 4.12 3.97 4.00 7.2M
2021-12-06 4.11 4.16 4.06 4.08 9.5M
2021-12-03 4.07 4.20 4.07 4.12 17.0M
2021-12-02 4.02 4.21 3.99 4.09 18.9M
2021-12-01 3.99 4.03 3.90 4.02 11.6M
2021-11-30 3.84 3.97 3.83 3.92 9.2M
2021-11-29 3.85 3.86 3.80 3.82 5.0M
2021-11-26 3.89 3.89 3.82 3.84 5.7M
2021-11-25 3.96 3.96 3.86 3.89 6.0M
2021-11-24 4.02 4.03 3.91 3.93 6.1M
2021-11-23 4.01 4.03 3.97 4.02 5.6M
2021-11-22 4.00 4.03 3.94 4.01 8.4M
2021-11-19 3.93 4.01 3.89 3.99 7.6M
2021-11-18 3.95 3.98 3.89 3.93 7.6M
2021-11-17 3.92 4.00 3.91 3.94 5.5M
2021-11-16 3.96 3.99 3.91 3.92 7.3M
2021-11-15 3.88 4.09 3.86 4.00 13.0M
2021-11-12 3.84 3.88 3.79 3.88 8.9M
2021-11-11 3.86 3.92 3.84 3.84 6.7M
2021-11-10 3.84 3.88 3.82 3.86 6.9M
2021-11-09 3.82 3.87 3.77 3.86 9.9M
2021-11-08 3.66 3.84 3.66 3.82 14.5M
2021-11-05 3.68 3.71 3.62 3.65 7.8M
2021-11-04 3.53 3.70 3.52 3.68 11.1M
2021-11-03 3.50 3.55 3.48 3.53 3.8M
2021-11-02 3.56 3.59 3.44 3.53 5.6M
2021-11-01 3.55 3.63 3.50 3.57 6.5M
2021-10-29 3.44 3.57 3.36 3.56 7.6M
2021-10-28 3.43 3.49 3.41 3.44 4.7M
2021-10-27 3.55 3.59 3.38 3.50 11.7M
2021-10-26 3.58 3.62 3.55 3.55 4.6M
2021-10-25 3.60 3.61 3.56 3.59 3.9M
2021-10-22 3.66 3.68 3.60 3.60 7.1M
2021-10-21 3.69 3.74 3.63 3.64 8.7M
2021-10-20 3.60 3.70 3.60 3.66 6.4M
2021-10-19 3.69 3.72 3.64 3.65 7.2M
2021-10-18 3.64 3.71 3.62 3.70 5.0M
2021-10-15 3.70 3.72 3.65 3.66 4.2M
2021-10-14 3.76 3.76 3.68 3.70 4.5M
2021-10-13 3.65 3.75 3.65 3.74 8.5M
2021-10-12 3.68 3.73 3.61 3.65 8.6M
2021-10-11 3.68 3.76 3.66 3.70 7.9M
2021-10-08 3.63 3.77 3.61 3.75 12.1M
2021-09-30 3.68 3.72 3.54 3.59 13.7M
2021-09-29 3.64 3.74 3.60 3.68 11.0M
2021-09-28 3.62 3.82 3.60 3.70 10.7M
2021-09-27 3.73 3.78 3.54 3.57 11.4M
2021-09-24 3.86 3.89 3.62 3.69 11.5M
2021-09-23 3.82 3.88 3.82 3.86 5.5M
2021-09-22 3.80 3.86 3.80 3.82 7.3M
2021-09-17 3.99 4.04 3.83 3.86 15.2M
2021-09-16 4.01 4.18 4.00 4.01 14.2M
2021-09-15 4.05 4.07 3.98 4.02 11.3M
2021-09-14 4.00 4.13 3.95 4.05 17.5M
2021-09-13 3.99 4.00 3.92 3.99 8.9M
2021-09-10 4.07 4.11 3.98 4.00 9.3M
2021-09-09 4.12 4.14 4.03 4.07 9.2M
2021-09-08 4.05 4.12 4.02 4.11 10.4M
2021-09-07 3.99 4.06 3.98 4.05 12.0M
2021-09-06 3.96 4.03 3.93 4.01 9.1M
2021-09-03 4.06 4.09 3.93 3.96 10.4M
2021-09-02 3.93 4.00 3.90 3.97 6.0M
2021-09-01 4.03 4.09 3.86 3.93 13.9M
2021-08-31 4.08 4.08 3.99 4.04 8.5M
2021-08-30 4.10 4.14 4.03 4.07 11.2M
2021-08-27 4.08 4.15 4.02 4.05 12.9M
2021-08-26 4.18 4.19 4.08 4.11 9.0M
2021-08-25 4.10 4.19 4.09 4.15 11.7M
2021-08-24 4.24 4.24 4.12 4.12 8.6M
2021-08-23 4.04 4.23 4.04 4.15 13.9M
2021-08-20 4.24 4.24 4.06 4.13 12.7M
2021-08-19 4.15 4.26 4.13 4.21 13.4M
2021-08-18 4.20 4.21 4.13 4.15 11.2M
2021-08-17 4.19 4.29 4.15 4.16 18.2M
2021-08-16 4.15 4.23 4.10 4.19 16.5M
2021-08-13 4.19 4.29 4.13 4.20 17.8M
2021-08-12 4.08 4.24 4.05 4.21 20.6M
2021-08-11 4.03 4.09 4.03 4.08 13.5M
2021-08-10 3.96 4.09 3.95 4.05 18.0M
2021-08-09 3.97 3.97 3.85 3.94 13.9M
2021-08-06 3.96 4.06 3.96 3.99 18.8M
2021-08-05 3.90 3.95 3.85 3.94 15.5M
2021-08-04 3.77 3.94 3.77 3.89 20.9M
2021-08-03 3.74 3.85 3.72 3.78 15.7M
2021-08-02 3.63 3.82 3.61 3.75 18.5M
2021-07-30 3.56 3.63 3.56 3.60 6.7M
2021-07-29 3.56 3.64 3.56 3.60 6.6M
2021-07-28 3.70 3.71 3.48 3.55 12.2M
2021-07-27 3.71 3.83 3.67 3.69 11.1M
2021-07-26 3.86 3.87 3.66 3.72 13.0M
2021-07-23 3.81 3.87 3.79 3.84 10.8M
2021-07-22 3.86 3.90 3.82 3.82 11.0M
2021-07-21 3.76 3.87 3.75 3.86 13.2M
2021-07-20 3.71 3.77 3.70 3.76 7.4M
2021-07-19 3.73 3.77 3.68 3.74 10.3M
2021-07-16 3.73 3.78 3.71 3.72 10.1M
2021-07-15 3.83 3.83 3.67 3.72 19.2M
2021-07-14 3.91 3.92 3.83 3.83 12.5M
2021-07-13 3.93 3.96 3.87 3.91 11.6M
2021-07-12 3.89 4.04 3.88 3.92 18.2M
2021-07-09 3.82 3.91 3.79 3.90 11.8M
2021-07-08 3.95 3.95 3.80 3.82 19.3M
2021-07-07 4.03 4.05 3.92 3.97 24.3M
2021-07-06 4.10 4.13 4.02 4.05 12.3M
2021-07-05 4.10 4.18 4.05 4.13 12.4M
2021-07-02 4.08 4.14 4.02 4.08 12.3M
2021-07-01 4.14 4.21 4.09 4.11 16.0M
2021-06-30 4.16 4.26 4.10 4.14 18.6M
2021-06-29 4.29 4.31 4.12 4.16 25.1M
2021-06-28 4.34 4.40 4.26 4.29 21.2M
2021-06-25 4.42 4.50 4.28 4.32 36.8M
2021-06-24 4.53 4.71 4.37 4.41 75.6M
2021-06-23 4.06 4.47 4.04 4.47 66.2M
2021-06-22 4.01 4.12 3.98 4.06 11.8M
2021-06-21 4.03 4.14 4.01 4.01 12.8M
2021-06-18 3.94 4.10 3.92 4.06 13.8M
2021-06-17 3.96 3.99 3.91 3.95 8.5M
2021-06-16 4.05 4.08 3.89 3.96 14.7M
2021-06-15 4.10 4.20 4.00 4.09 23.3M
2021-06-11 3.95 4.14 3.93 4.10 27.7M
2021-06-10 3.95 4.05 3.93 3.96 15.1M
2021-06-09 3.93 4.01 3.91 3.96 16.8M
2021-06-08 3.79 4.12 3.77 3.97 31.6M
2021-06-07 3.83 3.87 3.75 3.79 9.9M
2021-06-04 3.81 3.88 3.79 3.82 9.1M
2021-06-03 3.88 3.94 3.81 3.84 11.3M
2021-06-02 3.84 4.02 3.80 3.88 23.4M
2021-06-01 3.77 3.84 3.74 3.83 11.1M
2021-05-31 3.82 3.85 3.76 3.79 7.8M
2021-05-28 3.72 3.82 3.72 3.80 12.9M
2021-05-27 3.75 3.77 3.72 3.73 6.7M
2021-05-26 3.76 3.84 3.74 3.75 8.4M
2021-05-25 3.75 3.79 3.73 3.75 7.1M
2021-05-24 3.80 3.80 3.73 3.75 9.0M
2021-05-21 3.73 3.82 3.70 3.81 9.8M
2021-05-20 3.79 3.90 3.71 3.76 15.6M
2021-05-19 3.66 3.83 3.63 3.80 17.9M
2021-05-18 3.66 3.68 3.62 3.65 5.2M
2021-05-17 3.71 3.73 3.65 3.67 7.4M
2021-05-14 3.68 3.73 3.68 3.70 6.7M
2021-05-13 3.69 3.75 3.67 3.68 7.6M
2021-05-12 3.63 3.76 3.62 3.74 9.9M
2021-05-11 3.60 3.67 3.59 3.65 6.8M
2021-05-10 3.62 3.66 3.58 3.63 6.5M
2021-05-07 3.62 3.67 3.58 3.62 5.5M
2021-05-06 3.61 3.67 3.61 3.63 5.6M
2021-04-30 3.75 3.76 3.61 3.61 14.3M
2021-04-29 3.76 3.83 3.73 3.82 9.3M
2021-04-28 3.74 3.79 3.61 3.78 8.7M
2021-04-27 3.78 3.81 3.68 3.70 9.8M
2021-04-26 3.90 3.94 3.78 3.80 11.8M
2021-04-23 3.95 4.00 3.88 3.90 12.1M
2021-04-22 3.91 4.10 3.88 3.97 15.6M
2021-04-21 3.91 3.97 3.87 3.90 14.2M
2021-04-20 4.05 4.06 3.95 3.95 23.9M
2021-04-19 3.95 4.13 3.92 4.02 27.4M
2021-04-16 3.80 3.94 3.79 3.91 21.3M
2021-04-15 3.76 3.84 3.74 3.80 12.4M
2021-04-14 3.71 3.82 3.70 3.79 12.4M
2021-04-13 3.66 3.80 3.62 3.73 17.7M
2021-04-12 3.70 3.76 3.67 3.68 8.2M
2021-04-09 3.65 3.72 3.63 3.70 5.9M
2021-04-08 3.70 3.74 3.65 3.66 7.6M
2021-04-07 3.68 3.74 3.67 3.70 6.9M
2021-04-06 3.64 3.70 3.62 3.68 6.4M
2021-04-02 3.65 3.66 3.59 3.63 6.8M
2021-04-01 3.59 3.71 3.58 3.65 10.0M
2021-03-31 3.56 3.64 3.56 3.58 5.1M
2021-03-30 3.60 3.61 3.54 3.55 6.2M
2021-03-29 3.60 3.63 3.57 3.59 7.3M
2021-03-26 3.56 3.61 3.55 3.60 7.4M
2021-03-25 3.64 3.68 3.55 3.57 12.8M
2021-03-24 3.70 3.73 3.65 3.67 10.5M
2021-03-23 3.78 3.89 3.71 3.73 16.5M
2021-03-22 3.68 3.77 3.68 3.77 7.7M
2021-03-19 3.66 3.73 3.61 3.69 6.9M
2021-03-18 3.75 3.79 3.66 3.68 10.8M
2021-03-17 3.73 3.83 3.72 3.77 8.1M
2021-03-16 3.75 3.78 3.71 3.76 7.4M
2021-03-15 3.72 3.80 3.66 3.76 8.4M
2021-03-12 3.68 3.75 3.64 3.71 7.6M
2021-03-11 3.60 3.71 3.50 3.69 11.4M
2021-03-10 3.71 3.75 3.57 3.58 13.5M
2021-03-09 3.83 3.87 3.58 3.68 14.3M
2021-03-08 3.89 3.92 3.80 3.82 10.8M
2021-03-05 3.77 3.90 3.75 3.86 13.9M
2021-03-04 3.79 3.85 3.75 3.77 9.4M
2021-03-03 3.71 3.83 3.71 3.80 10.6M
2021-03-02 3.80 3.81 3.71 3.74 7.9M
2021-03-01 3.71 3.78 3.70 3.78 9.0M
2021-02-26 3.71 3.77 3.64 3.70 10.1M
2021-02-25 3.85 3.86 3.72 3.74 9.8M
2021-02-24 3.80 3.91 3.75 3.82 10.3M
2021-02-23 3.85 3.89 3.76 3.80 9.8M
2021-02-22 3.88 3.94 3.85 3.86 13.6M
2021-02-19 3.75 3.86 3.73 3.85 13.0M
2021-02-18 3.60 3.85 3.60 3.76 17.8M
2021-02-10 3.56 3.63 3.54 3.57 7.6M
2021-02-09 3.45 3.61 3.45 3.57 9.6M
2021-02-08 3.50 3.60 3.35 3.49 15.1M
2021-02-05 3.68 3.75 3.50 3.50 15.4M
2021-02-04 3.62 3.79 3.55 3.71 14.6M
2021-02-03 3.70 3.73 3.62 3.64 10.3M
2021-02-02 3.62 3.83 3.60 3.73 15.4M
2021-02-01 3.55 3.78 3.45 3.65 12.7M
2021-01-29 3.73 3.73 3.50 3.53 14.6M
2021-01-28 3.74 3.82 3.68 3.70 12.6M
2021-01-27 3.74 3.81 3.57 3.70 14.1M
2021-01-26 3.75 3.82 3.71 3.75 9.8M
2021-01-25 3.80 3.89 3.75 3.79 15.2M
2021-01-22 3.97 3.97 3.82 3.83 39.7M
2021-01-21 3.73 4.09 3.62 4.09 54.5M
2021-01-20 3.63 3.75 3.62 3.72 12.7M
2021-01-19 3.62 3.67 3.55 3.63 9.5M
2021-01-18 3.64 3.69 3.62 3.63 8.5M
2021-01-15 3.58 3.65 3.55 3.63 8.1M
2021-01-14 3.52 3.64 3.47 3.59 14.8M
2021-01-13 3.74 3.75 3.55 3.55 19.4M
2021-01-12 3.79 3.84 3.70 3.72 14.6M
2021-01-11 3.95 4.00 3.77 3.78 16.8M
2021-01-08 4.04 4.05 3.90 3.97 12.9M
2021-01-07 4.06 4.08 3.90 4.00 21.0M
2021-01-06 4.25 4.25 4.02 4.05 22.4M
2021-01-05 4.39 4.42 4.15 4.21 30.0M
2021-01-04 4.40 4.46 4.35 4.38 24.9M