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
2022-12-30 6.11 6.11 6.11 6.11 1.0M
2022-12-29 5.64 5.82 5.58 5.82 29.5M
2022-12-28 5.33 5.77 5.23 5.54 49.6M
2022-12-27 5.61 5.69 5.50 5.50 36.2M
2022-12-26 5.94 6.06 5.79 5.79 27.5M
2022-12-23 5.86 6.20 5.71 6.09 34.8M
2022-12-22 5.70 6.13 5.60 5.93 35.7M
2022-12-21 6.10 6.14 5.86 5.86 27.7M
2022-12-20 6.42 6.49 6.17 6.17 37.4M
2022-12-19 6.40 6.65 6.36 6.49 30.2M
2022-12-16 6.35 6.76 6.31 6.50 47.7M
2022-12-15 6.00 6.46 5.90 6.46 58.4M
2022-12-14 6.15 6.74 6.15 6.15 89.6M
2022-12-13 6.47 6.47 6.47 6.47 0.8M
2022-12-12 6.81 6.81 6.81 6.81 0.5M
2022-12-09 7.17 7.30 7.17 7.17 11.8M
2022-12-08 7.75 8.09 7.55 7.55 38.3M
2022-12-07 8.12 8.45 7.92 7.95 44.1M
2022-12-06 8.25 8.25 8.06 8.25 13.1M
2022-12-05 7.37 7.86 7.23 7.86 40.9M
2022-12-02 7.88 7.89 7.49 7.49 34.6M
2022-12-01 7.70 8.09 7.43 7.88 49.8M
2022-11-30 7.69 8.07 7.31 7.80 50.3M
2022-11-29 6.95 7.69 6.95 7.69 45.4M
2022-11-28 7.32 7.32 7.32 7.32 0.7M
2022-11-25 7.71 7.88 7.71 7.71 12.4M
2022-11-24 8.56 8.75 8.12 8.12 36.8M
2022-11-23 8.60 8.65 7.83 8.55 62.5M
2022-11-17 8.00 8.24 7.96 8.24 21.2M
2022-11-16 7.48 7.85 7.39 7.85 33.1M
2022-11-15 7.20 7.48 7.03 7.48 56.0M
2022-11-14 6.77 7.12 6.70 7.12 58.3M
2022-11-11 6.78 6.78 6.53 6.78 106.7M
2022-11-10 6.46 6.46 6.46 6.46 3.6M
2022-11-09 6.15 6.15 6.15 6.15 1.5M
2022-11-08 5.86 5.86 5.86 5.86 1.5M
2022-11-07 5.35 5.58 5.20 5.58 59.0M
2022-11-04 5.87 5.87 5.31 5.31 77.7M
2022-11-03 5.49 5.59 5.39 5.59 21.6M
2022-11-02 4.95 5.32 4.91 5.32 49.9M
2022-11-01 4.86 5.25 4.76 5.07 87.2M
2022-10-31 5.01 5.11 5.01 5.01 36.3M
2022-10-28 5.27 5.30 5.27 5.27 16.1M
2022-10-27 5.67 5.72 5.55 5.55 56.4M
2022-10-26 5.68 6.13 5.68 5.84 91.5M
2022-10-25 5.98 5.98 5.98 5.98 2.6M
2022-10-24 6.29 6.29 6.29 6.29 2.2M
2022-10-21 6.75 6.77 6.62 6.62 24.8M
2022-10-20 6.97 7.25 6.97 6.97 71.9M
2022-10-19 7.34 7.34 7.34 7.34 3.6M
2022-10-18 7.85 8.04 7.73 7.73 32.1M
2022-10-17 8.14 8.38 8.14 8.14 41.6M
2022-10-14 8.57 8.57 8.57 8.57 1.5M
2022-10-13 9.02 9.02 9.02 9.02 3.6M
2022-09-28 9.23 9.62 8.74 9.49 54.4M
2022-09-27 9.00 9.20 8.96 9.20 39.2M
2022-09-26 8.50 8.76 8.40 8.76 37.8M
2022-09-23 8.40 8.56 7.96 8.34 43.6M
2022-09-22 7.69 8.18 7.56 8.15 50.2M
2022-09-21 7.77 7.96 7.34 7.96 61.3M
2022-09-14 7.58 7.58 6.93 7.58 76.4M
2022-09-13 7.22 7.22 7.12 7.22 15.4M
2022-09-09 6.69 6.88 6.60 6.88 14.6M
2022-09-08 6.15 6.55 6.11 6.55 33.6M
2022-09-07 6.73 6.88 6.23 6.24 74.8M
2022-09-06 6.56 6.56 6.38 6.56 29.6M
2022-09-05 6.25 6.25 6.25 6.25 4.9M
2022-09-02 5.95 5.95 5.81 5.95 52.9M
2022-09-01 5.67 5.67 5.67 5.67 2.1M
2022-08-31 5.40 5.40 5.40 5.40 4.0M
2022-08-30 5.19 5.38 5.01 5.14 54.4M
2022-08-29 5.41 5.75 5.27 5.27 58.8M
2022-08-26 5.40 5.55 5.31 5.55 55.8M
2022-08-25 5.06 5.29 4.98 5.29 43.3M
2022-08-24 4.98 5.04 4.85 5.04 69.3M
2022-08-23 4.48 4.80 4.44 4.80 41.6M
2022-08-22 4.60 4.95 4.47 4.57 78.8M
2022-08-19 4.68 4.71 4.57 4.71 67.9M
2022-08-18 4.49 4.49 4.22 4.49 80.6M
2022-08-17 4.28 4.28 4.28 4.28 1.2M
2022-08-16 4.08 4.08 4.08 4.08 3.9M
2022-08-15 3.89 3.89 3.89 3.89 5.9M
2022-08-12 3.54 3.70 3.53 3.70 17.4M
2022-08-11 3.48 3.56 3.44 3.52 17.7M
2022-08-10 3.41 3.55 3.39 3.50 17.7M
2022-08-09 3.49 3.57 3.41 3.42 12.1M
2022-08-08 3.37 3.46 3.36 3.45 9.0M
2022-08-05 3.32 3.43 3.32 3.40 10.2M
2022-08-04 3.28 3.36 3.24 3.35 10.0M
2022-08-03 3.34 3.40 3.21 3.24 13.4M
2022-08-02 3.48 3.49 3.34 3.34 16.1M
2022-08-01 3.43 3.57 3.43 3.52 14.8M
2022-07-29 3.53 3.57 3.44 3.44 12.1M
2022-07-28 3.46 3.55 3.42 3.53 13.9M
2022-07-27 3.52 3.65 3.46 3.48 18.6M
2022-07-26 3.37 3.55 3.36 3.50 19.6M
2022-07-25 3.50 3.50 3.38 3.38 14.4M
2022-07-22 3.30 3.40 3.28 3.37 15.1M
2022-07-21 3.32 3.36 3.27 3.29 11.8M
2022-07-20 3.18 3.36 3.17 3.34 17.2M
2022-07-19 3.11 3.22 3.10 3.20 16.0M
2022-07-18 3.19 3.19 3.10 3.11 23.5M
2022-07-15 3.33 3.42 3.22 3.26 14.1M
2022-07-14 3.33 3.37 3.29 3.34 8.9M
2022-07-13 3.26 3.38 3.26 3.35 9.7M
2022-07-12 3.26 3.31 3.26 3.28 6.4M
2022-07-11 3.29 3.33 3.25 3.28 6.2M
2022-07-08 3.31 3.32 3.27 3.30 7.3M
2022-07-07 3.24 3.35 3.23 3.31 10.3M
2022-07-06 3.25 3.27 3.21 3.24 6.8M
2022-07-05 3.23 3.31 3.22 3.27 12.8M
2022-07-04 3.34 3.42 3.26 3.26 20.6M
2022-07-01 3.46 3.50 3.39 3.43 9.5M
2022-06-30 3.48 3.55 3.43 3.48 12.2M
2022-06-29 3.68 3.78 3.52 3.52 21.1M
2022-06-28 3.60 3.76 3.57 3.71 20.1M
2022-06-27 3.48 3.65 3.46 3.62 18.3M
2022-06-24 3.52 3.54 3.42 3.49 17.3M
2022-06-23 3.38 3.51 3.35 3.51 20.9M
2022-06-22 3.32 3.42 3.31 3.34 10.1M
2022-06-21 3.33 3.36 3.30 3.31 7.1M
2022-06-20 3.29 3.42 3.27 3.35 11.7M
2022-06-17 3.25 3.33 3.24 3.26 7.6M
2022-06-16 3.28 3.30 3.23 3.26 7.2M
2022-06-15 3.37 3.40 3.30 3.31 12.7M
2022-06-14 3.24 3.38 3.20 3.37 10.5M
2022-06-13 3.22 3.33 3.22 3.29 7.4M
2022-06-10 3.30 3.38 3.23 3.34 8.4M
2022-06-09 3.43 3.43 3.27 3.33 10.0M
2022-06-08 3.37 3.43 3.33 3.43 11.5M
2022-06-07 3.50 3.51 3.36 3.37 17.8M
2022-06-06 3.58 3.62 3.52 3.54 13.8M
2022-06-02 3.48 3.65 3.46 3.63 16.7M
2022-06-01 3.50 3.53 3.42 3.50 10.1M
2022-05-31 3.60 3.60 3.44 3.49 15.8M
2022-05-30 3.61 3.69 3.58 3.62 9.9M
2022-05-27 3.56 3.68 3.50 3.62 13.0M
2022-05-26 3.57 3.60 3.48 3.54 8.2M
2022-05-25 3.46 3.62 3.39 3.60 11.1M
2022-05-24 3.72 3.74 3.52 3.55 18.4M
2022-05-23 3.73 3.82 3.57 3.71 24.1M
2022-05-20 3.50 3.70 3.50 3.70 14.5M
2022-05-19 3.31 3.53 3.28 3.52 20.2M
2022-05-18 3.22 3.40 3.22 3.36 24.6M
2022-05-17 3.25 3.38 3.20 3.27 35.0M
2022-05-16 3.51 3.55 3.37 3.37 20.3M
2022-05-13 3.74 3.80 3.55 3.55 24.5M
2022-05-12 3.96 3.97 3.74 3.74 14.0M
2022-05-11 3.96 4.03 3.94 3.94 21.6M
2022-05-10 3.81 4.20 3.81 4.15 52.9M
2022-05-09 4.01 4.01 4.01 4.01 0.3M
2022-05-06 4.22 4.22 4.22 4.22 0.6M
2022-04-29 4.34 4.46 4.23 4.44 16.6M
2022-04-28 4.45 4.54 4.27 4.35 13.3M
2022-04-27 4.10 4.46 4.00 4.43 16.9M
2022-04-26 4.39 4.39 4.04 4.14 14.9M
2022-04-25 4.66 4.73 4.28 4.31 22.1M
2022-04-22 4.81 5.03 4.68 4.75 24.3M
2022-04-21 4.80 5.06 4.70 4.90 30.0M
2022-04-20 4.91 5.02 4.77 4.89 14.5M
2022-04-19 4.89 5.09 4.89 4.97 14.2M
2022-04-18 4.97 4.97 4.80 4.85 13.9M
2022-04-15 5.00 5.00 4.76 4.98 16.3M
2022-04-14 5.01 5.17 4.99 5.03 13.0M
2022-04-13 5.18 5.18 4.95 4.97 15.8M
2022-04-12 5.04 5.24 5.01 5.18 16.4M
2022-04-11 5.42 5.55 5.00 5.13 34.9M
2022-04-08 5.20 5.40 5.10 5.35 24.3M
2022-04-07 5.35 5.38 5.09 5.18 33.8M
2022-04-06 5.59 5.76 5.19 5.43 38.8M
2022-04-01 5.31 5.70 5.27 5.58 57.6M
2022-03-31 5.22 5.40 5.14 5.36 33.5M
2022-03-30 4.93 5.26 4.88 5.22 34.9M
2022-03-29 4.75 4.95 4.75 4.91 24.8M
2022-03-28 4.65 4.79 4.56 4.75 15.7M
2022-03-25 4.70 4.72 4.61 4.65 8.5M
2022-03-24 4.68 4.72 4.61 4.65 7.9M
2022-03-23 4.71 4.74 4.65 4.69 9.1M
2022-03-22 4.62 4.71 4.57 4.68 11.5M
2022-03-21 4.58 4.68 4.53 4.59 8.8M
2022-03-18 4.55 4.63 4.53 4.57 7.6M
2022-03-17 4.45 4.66 4.43 4.60 16.7M
2022-03-16 4.16 4.43 4.15 4.40 19.7M
2022-03-15 4.51 4.51 4.17 4.17 14.8M
2022-03-14 4.70 4.73 4.52 4.53 11.5M
2022-03-11 4.76 4.77 4.62 4.73 12.0M
2022-03-10 4.83 4.86 4.66 4.80 13.2M
2022-03-09 4.85 4.85 4.53 4.78 19.4M
2022-03-08 4.94 4.99 4.75 4.83 18.1M
2022-03-07 5.04 5.07 4.60 4.91 31.2M
2022-03-04 5.07 5.20 5.07 5.11 32.5M
2022-03-03 5.10 5.19 5.05 5.06 17.7M
2022-03-02 5.05 5.11 5.03 5.07 13.0M
2022-03-01 5.09 5.13 5.03 5.09 18.7M
2022-02-28 5.04 5.36 5.00 5.11 34.6M
2022-02-25 4.88 5.07 4.85 5.05 28.6M
2022-02-24 5.05 5.13 4.74 4.84 38.2M
2022-02-23 5.08 5.21 5.01 5.10 24.1M
2022-02-22 5.06 5.30 4.97 5.07 31.1M
2022-02-21 5.03 5.35 5.01 5.19 34.7M
2022-02-18 5.04 5.15 4.94 5.03 25.2M
2022-02-17 5.37 5.44 5.06 5.11 53.5M
2022-02-16 5.59 5.69 5.35 5.40 65.9M
2022-02-15 5.20 5.71 5.05 5.54 86.0M
2022-02-14 5.03 5.30 4.99 5.19 31.8M
2022-02-11 5.15 5.20 4.98 5.04 26.7M
2022-02-10 5.11 5.44 5.09 5.24 43.0M
2022-02-09 5.26 5.26 4.89 5.15 41.4M
2022-02-08 4.53 5.02 4.46 5.02 24.8M
2022-02-07 4.94 5.18 4.55 4.56 47.3M
2022-01-28 4.66 5.05 4.66 5.05 36.7M
2022-01-27 4.82 4.85 4.58 4.59 15.6M
2022-01-26 4.90 5.01 4.76 4.82 10.6M
2022-01-25 5.21 5.21 4.84 4.87 19.5M
2022-01-24 5.10 5.25 5.10 5.17 14.5M
2022-01-21 5.00 5.30 5.00 5.22 27.8M
2022-01-20 5.17 5.17 4.95 5.00 21.8M
2022-01-19 5.05 5.17 4.98 5.16 18.7M
2022-01-18 5.15 5.23 5.01 5.06 21.8M
2022-01-17 5.15 5.30 5.13 5.20 23.6M
2022-01-14 5.19 5.48 5.11 5.18 29.1M
2022-01-13 5.28 5.58 5.17 5.25 43.9M
2022-01-12 5.01 5.33 5.01 5.27 33.7M
2022-01-11 4.78 5.18 4.75 5.07 36.2M
2022-01-10 4.77 4.84 4.64 4.80 19.6M
2022-01-07 4.71 4.90 4.68 4.70 21.8M
2022-01-06 4.80 4.86 4.71 4.75 14.9M
2022-01-05 4.84 4.85 4.66 4.77 26.0M
2022-01-04 4.70 4.92 4.60 4.86 36.5M