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
2023-12-29 4.33 4.40 4.27 4.35 7.2M
2023-12-28 4.22 4.43 4.18 4.30 13.0M
2023-12-27 4.16 4.26 4.05 4.22 10.2M
2023-12-26 4.34 4.38 4.12 4.14 15.8M
2023-12-25 4.15 4.24 4.11 4.24 9.0M
2023-12-22 4.04 4.04 4.02 4.04 4.2M
2023-12-21 3.80 3.86 3.77 3.85 6.5M
2023-12-20 3.92 3.92 3.76 3.78 6.7M
2023-12-19 3.88 3.95 3.87 3.90 4.7M
2023-12-18 4.06 4.07 3.88 3.88 9.6M
2023-12-15 4.04 4.13 3.88 4.08 9.6M
2023-12-14 4.10 4.12 4.04 4.05 5.2M
2023-12-13 4.15 4.15 4.07 4.08 5.1M
2023-12-12 4.15 4.17 4.13 4.16 4.6M
2023-12-11 4.12 4.19 4.09 4.14 5.6M
2023-12-08 4.25 4.26 4.17 4.18 6.7M
2023-12-07 4.23 4.39 4.21 4.28 10.0M
2023-12-06 4.22 4.24 4.17 4.19 4.8M
2023-12-05 4.32 4.32 4.21 4.21 7.2M
2023-12-04 4.30 4.34 4.26 4.32 4.6M
2023-12-01 4.30 4.32 4.24 4.30 4.8M
2023-11-30 4.37 4.38 4.28 4.30 7.0M
2023-11-29 4.50 4.51 4.39 4.39 6.6M
2023-11-28 4.38 4.42 4.34 4.41 5.7M
2023-11-27 4.41 4.53 4.33 4.40 9.8M
2023-11-24 4.47 4.48 4.38 4.39 6.8M
2023-11-23 4.44 4.48 4.42 4.47 6.2M
2023-11-22 4.47 4.53 4.45 4.45 5.7M
2023-11-21 4.45 4.49 4.45 4.47 5.6M
2023-11-20 4.50 4.53 4.48 4.48 5.9M
2023-11-17 4.53 4.56 4.50 4.52 6.2M
2023-11-16 4.54 4.59 4.52 4.53 6.8M
2023-11-15 4.65 4.68 4.61 4.64 7.0M
2023-11-14 4.53 4.72 4.52 4.64 9.7M
2023-11-13 4.48 4.60 4.47 4.55 6.8M
2023-11-10 4.50 4.51 4.43 4.47 6.6M
2023-11-09 4.56 4.63 4.51 4.51 7.1M
2023-11-08 4.59 4.61 4.54 4.58 8.3M
2023-11-07 4.61 4.64 4.58 4.61 7.4M
2023-11-06 4.64 4.67 4.59 4.62 7.4M
2023-11-03 4.70 4.75 4.61 4.63 8.9M
2023-11-02 4.50 4.76 4.50 4.75 12.4M
2023-11-01 4.50 4.56 4.50 4.53 3.5M
2023-10-31 4.52 4.58 4.51 4.52 5.0M
2023-10-30 4.57 4.59 4.52 4.54 6.9M
2023-10-27 4.58 4.69 4.54 4.62 7.3M
2023-10-26 4.54 4.70 4.51 4.57 9.6M
2023-10-25 4.34 4.55 4.34 4.55 9.7M
2023-10-24 4.23 4.33 4.20 4.33 6.8M
2023-10-23 4.38 4.40 4.20 4.20 8.1M
2023-10-20 4.32 4.46 4.30 4.41 7.4M
2023-10-19 4.50 4.50 4.32 4.36 11.2M
2023-10-18 4.60 4.62 4.53 4.53 5.7M
2023-10-17 4.61 4.68 4.56 4.61 6.2M
2023-10-16 4.65 4.69 4.56 4.59 10.0M
2023-10-13 4.73 4.76 4.65 4.69 7.1M
2023-10-12 4.68 4.76 4.61 4.73 9.9M
2023-10-11 4.70 4.75 4.63 4.70 8.2M
2023-10-10 4.69 4.78 4.69 4.69 10.8M
2023-10-09 4.75 4.83 4.68 4.68 19.3M
2023-09-28 5.28 5.40 4.93 4.93 27.4M
2023-09-27 5.16 5.34 5.13 5.19 17.9M
2023-09-26 5.08 5.27 5.06 5.18 14.1M
2023-09-25 5.13 5.17 5.05 5.11 9.5M
2023-09-22 5.10 5.17 5.04 5.14 12.5M
2023-09-21 5.11 5.23 5.09 5.10 11.2M
2023-09-20 5.01 5.17 4.99 5.11 10.8M
2023-09-19 5.04 5.08 5.02 5.03 7.2M
2023-09-18 5.06 5.20 5.01 5.07 11.8M
2023-09-15 4.93 5.10 4.90 5.07 13.6M
2023-09-14 4.85 5.05 4.81 4.95 13.9M
2023-09-13 4.90 4.98 4.86 4.90 11.9M
2023-09-12 5.10 5.16 4.95 4.98 24.7M
2023-09-11 5.00 5.00 4.93 5.00 14.8M
2023-09-08 4.47 4.76 4.47 4.76 13.7M
2023-09-07 4.63 4.63 4.51 4.53 9.0M
2023-09-06 4.69 4.71 4.60 4.65 8.6M
2023-09-05 4.78 4.79 4.67 4.70 8.8M
2023-09-04 4.80 4.86 4.76 4.81 9.6M
2023-09-01 4.87 4.91 4.79 4.80 9.7M
2023-08-31 4.80 4.88 4.77 4.85 7.5M
2023-08-30 4.95 5.03 4.86 4.90 9.6M
2023-08-29 4.78 4.92 4.78 4.92 7.6M
2023-08-28 4.95 4.95 4.78 4.79 10.0M
2023-08-25 4.95 4.99 4.75 4.80 12.6M
2023-08-24 4.99 5.06 4.98 5.00 7.0M
2023-08-23 5.10 5.12 4.98 5.02 8.4M
2023-08-22 5.30 5.31 5.07 5.12 11.3M
2023-08-21 5.18 5.32 5.14 5.26 10.0M
2023-08-18 5.29 5.30 5.10 5.11 10.1M
2023-08-17 5.30 5.33 5.25 5.28 8.7M
2023-08-16 5.24 5.44 5.22 5.30 11.5M
2023-08-15 5.35 5.41 5.24 5.27 12.9M
2023-08-14 5.30 5.39 5.18 5.35 20.9M
2023-08-11 5.03 5.21 5.02 5.14 11.0M
2023-08-10 5.08 5.11 5.01 5.06 8.2M
2023-08-09 5.15 5.20 5.10 5.11 5.8M
2023-08-08 5.14 5.23 5.13 5.16 9.4M
2023-08-07 5.29 5.44 5.11 5.19 17.7M
2023-08-04 5.03 5.31 5.03 5.22 21.3M
2023-08-03 4.89 5.12 4.86 5.07 24.2M
2023-08-02 4.85 4.92 4.85 4.88 8.9M
2023-08-01 4.85 4.94 4.83 4.89 8.1M
2023-07-31 4.77 5.04 4.76 4.87 13.4M
2023-07-28 4.80 4.83 4.74 4.82 8.4M
2023-07-27 4.84 4.91 4.80 4.81 7.4M
2023-07-26 4.87 4.87 4.80 4.81 6.1M
2023-07-25 4.85 4.94 4.85 4.88 6.6M
2023-07-24 4.91 4.92 4.81 4.83 6.4M
2023-07-21 4.89 4.93 4.85 4.91 4.8M
2023-07-20 4.89 4.97 4.86 4.87 8.7M
2023-07-19 4.84 4.98 4.82 4.93 12.8M
2023-07-18 4.75 4.98 4.70 4.88 15.0M
2023-07-17 4.76 4.79 4.70 4.74 8.8M
2023-07-14 4.85 4.89 4.79 4.81 7.4M
2023-07-13 4.77 4.88 4.71 4.85 11.3M
2023-07-12 4.97 4.97 4.81 4.82 12.0M
2023-07-11 4.97 5.03 4.87 4.97 11.0M
2023-07-10 4.99 4.99 4.92 4.96 6.4M
2023-07-07 4.97 5.08 4.95 4.99 9.9M
2023-07-06 5.03 5.03 4.91 4.95 14.8M
2023-07-05 5.07 5.13 5.02 5.05 14.9M
2023-07-04 5.05 5.14 4.99 5.00 15.7M
2023-07-03 4.95 5.13 4.95 5.07 17.7M
2023-06-30 5.41 5.50 5.06 5.07 28.0M
2023-06-29 5.20 5.36 5.20 5.25 15.3M
2023-06-28 5.55 5.68 5.34 5.47 17.5M
2023-06-27 5.20 5.58 5.19 5.53 21.6M
2023-06-26 5.17 5.32 5.13 5.32 21.4M
2023-06-21 4.98 5.08 4.92 5.07 11.6M
2023-06-20 4.88 5.13 4.87 5.01 16.7M
2023-06-19 4.86 4.96 4.83 4.93 12.0M
2023-06-16 5.04 5.05 4.91 4.91 11.8M
2023-06-15 4.93 4.98 4.88 4.90 10.6M
2023-06-14 5.03 5.08 4.93 4.96 13.2M
2023-06-13 5.11 5.19 5.01 5.06 26.0M
2023-06-12 5.05 5.10 4.95 5.10 22.4M
2023-06-09 4.86 4.86 4.80 4.86 19.7M
2023-06-08 4.77 4.77 4.61 4.63 13.5M
2023-06-07 4.88 4.95 4.77 4.85 14.6M
2023-06-06 4.98 4.98 4.70 4.79 19.3M
2023-06-05 4.56 4.78 4.55 4.78 12.5M
2023-06-02 4.42 4.58 4.42 4.55 10.2M
2023-06-01 4.42 4.47 4.39 4.43 6.9M
2023-05-31 4.33 4.53 4.33 4.44 11.6M
2023-05-30 4.25 4.41 4.25 4.37 9.8M
2023-05-29 4.50 4.50 4.34 4.34 16.1M
2023-05-26 4.46 4.57 4.41 4.57 13.3M
2023-05-25 4.66 4.67 4.52 4.52 21.1M
2023-05-24 4.70 4.84 4.64 4.76 35.8M
2023-05-23 4.55 4.61 4.42 4.61 23.3M
2023-05-22 4.39 4.39 4.39 4.39 2.4M
2023-05-19 4.23 4.24 4.08 4.18 15.7M
2023-05-18 4.24 4.34 4.21 4.23 12.7M
2023-05-17 4.24 4.31 4.24 4.24 19.4M
2023-05-16 4.57 4.59 4.43 4.46 10.4M
2023-05-15 4.42 4.62 4.42 4.58 12.6M
2023-05-12 4.66 4.68 4.48 4.48 13.6M
2023-05-11 4.62 4.77 4.52 4.66 15.6M
2023-05-10 4.55 4.74 4.45 4.68 18.8M
2023-05-09 4.81 4.83 4.58 4.59 17.3M
2023-05-08 5.09 5.09 4.73 4.76 26.2M
2023-05-05 4.97 4.97 4.97 4.97 1.0M
2023-05-04 4.72 4.73 4.66 4.73 6.7M
2023-04-28 4.51 4.60 4.50 4.50 24.1M
2023-04-27 4.74 4.84 4.74 4.74 24.6M
2023-04-26 5.17 5.24 4.99 4.99 19.8M
2023-04-25 5.08 5.28 5.05 5.25 16.7M
2023-04-24 5.48 5.50 5.21 5.21 18.2M
2023-04-21 5.45 5.62 5.41 5.48 16.0M
2023-04-20 5.62 5.68 5.35 5.41 22.9M
2023-04-19 5.94 5.95 5.60 5.63 24.7M
2023-04-18 5.81 6.01 5.76 5.87 18.9M
2023-04-17 5.88 5.94 5.80 5.80 10.7M
2023-04-14 5.95 5.99 5.87 5.89 13.6M
2023-04-13 5.83 5.97 5.80 5.92 14.5M
2023-04-12 5.75 5.89 5.72 5.82 14.6M
2023-04-11 5.65 5.92 5.61 5.80 24.5M
2023-04-10 5.96 6.03 5.87 5.88 30.8M
2023-04-07 5.62 5.81 5.59 5.74 15.3M
2023-04-06 5.90 5.92 5.64 5.64 26.2M
2023-04-04 5.79 6.04 5.77 5.94 22.8M
2023-04-03 5.94 5.95 5.83 5.85 21.7M
2023-03-31 6.00 6.09 5.93 5.99 22.2M
2023-03-30 5.92 6.12 5.87 6.00 24.5M
2023-03-29 6.11 6.11 5.86 5.92 29.3M
2023-03-28 6.03 6.26 6.01 6.07 34.7M
2023-03-27 6.50 6.61 6.22 6.22 35.6M
2023-03-24 6.68 6.79 6.41 6.55 52.5M
2023-03-23 6.49 6.49 6.49 6.49 1.0M
2023-03-22 6.18 6.18 6.18 6.18 1.9M
2023-03-21 5.67 5.95 5.67 5.89 22.3M
2023-03-20 5.80 5.97 5.68 5.74 30.2M
2023-03-17 5.73 5.99 5.63 5.91 41.2M
2023-03-16 5.60 5.70 5.45 5.70 53.1M
2023-03-15 5.43 5.43 5.39 5.43 18.3M
2023-03-14 5.17 5.17 5.17 5.17 6.0M
2023-03-13 4.96 5.05 4.91 4.92 16.9M
2023-03-10 5.25 5.28 5.05 5.06 28.8M
2023-03-09 5.40 5.44 5.32 5.32 15.5M
2023-03-08 5.34 5.55 5.30 5.47 19.9M
2023-03-07 5.41 5.52 5.34 5.35 15.0M
2023-03-06 5.39 5.64 5.27 5.47 24.3M
2023-03-03 5.28 5.43 5.28 5.39 14.2M
2023-03-02 5.46 5.46 5.29 5.30 20.6M
2023-03-01 5.55 5.56 5.45 5.49 17.5M
2023-02-28 5.39 5.69 5.26 5.60 29.5M
2023-02-27 5.79 5.83 5.43 5.48 21.8M
2023-02-24 5.69 5.74 5.64 5.68 13.2M
2023-02-23 5.75 5.81 5.71 5.72 13.6M
2023-02-22 5.79 5.90 5.74 5.77 16.5M
2023-02-21 5.74 5.84 5.71 5.73 16.1M
2023-02-20 5.75 5.97 5.68 5.79 21.6M
2023-02-17 5.98 6.04 5.77 5.83 27.1M
2023-02-16 5.71 6.00 5.65 6.00 41.4M
2023-02-15 5.61 5.78 5.60 5.71 18.6M
2023-02-14 5.68 5.70 5.58 5.59 17.9M
2023-02-13 5.69 5.76 5.62 5.71 13.3M
2023-02-10 5.72 5.78 5.67 5.68 16.1M
2023-02-09 5.84 5.86 5.71 5.77 18.5M
2023-02-08 5.79 5.96 5.72 5.87 20.5M
2023-02-07 5.70 5.85 5.70 5.80 15.5M
2023-02-06 5.98 6.00 5.71 5.72 24.5M
2023-02-03 6.00 6.12 5.98 6.01 15.9M
2023-02-02 6.21 6.25 6.03 6.05 24.5M
2023-02-01 6.27 6.35 6.14 6.27 25.7M
2023-01-31 6.00 6.29 5.97 6.10 23.2M
2023-01-30 6.00 6.20 5.90 6.10 25.1M
2023-01-20 5.95 6.05 5.85 5.91 15.1M
2023-01-19 5.92 6.08 5.86 5.89 18.0M
2023-01-18 5.75 6.15 5.74 5.99 26.0M
2023-01-17 5.58 5.92 5.38 5.92 33.2M
2023-01-16 5.64 5.88 5.64 5.64 34.4M
2023-01-13 6.14 6.18 5.90 5.94 24.6M
2023-01-12 6.30 6.40 6.14 6.16 16.1M
2023-01-11 6.37 6.49 6.31 6.34 18.9M
2023-01-10 6.20 6.50 6.16 6.35 25.6M
2023-01-09 6.30 6.43 6.20 6.28 25.5M
2023-01-06 6.15 6.41 6.04 6.41 30.3M
2023-01-05 6.10 6.24 6.00 6.10 25.8M
2023-01-04 6.22 6.33 6.05 6.13 32.1M
2023-01-03 6.11 6.42 5.96 6.36 48.6M