中科曙光(603019)股票行情 中科曙光股票行情 603019股票行情_爱股网
中科曙光(603019)股票行情
中科曙光(603019)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 109.53 | 113.92 | 6.36 | 5.91% | 108.41 | 114.88 | 629971 | 705163.44 | 4.31% |
| 2025-10-23 | 108.50 | 107.56 | -2.09 | -1.91% | 105.00 | 109.50 | 340653 | 363017.34 | 2.33% |
| 2025-10-22 | 107.02 | 109.65 | 1.44 | 1.33% | 106.66 | 111.46 | 515678 | 564007.19 | 3.53% |
| 2025-10-21 | 105.71 | 108.21 | 3.26 | 3.11% | 104.52 | 109.15 | 488770 | 524115.50 | 3.34% |
| 2025-10-20 | 107.13 | 104.95 | 0.20 | 0.19% | 104.26 | 108.06 | 388470 | 412570.31 | 2.66% |
| 2025-10-17 | 107.57 | 104.75 | -2.83 | -2.63% | 103.70 | 108.19 | 444107 | 470160.19 | 3.04% |
| 2025-10-16 | 107.12 | 107.58 | -2.75 | -2.49% | 106.67 | 109.57 | 363430 | 392260.19 | 2.48% |
| 2025-10-15 | 105.65 | 110.33 | 4.83 | 4.58% | 104.94 | 110.90 | 565561 | 610196.00 | 3.87% |
| 2025-10-14 | 115.78 | 105.50 | -9.18 | -8.00% | 104.60 | 116.15 | 814789 | 892032.81 | 5.57% |
| 2025-10-13 | 107.33 | 114.68 | 1.32 | 1.16% | 107.33 | 115.52 | 580225 | 659268.44 | 3.97% |
| 2025-10-10 | 120.60 | 113.36 | -9.80 | -7.96% | 111.94 | 121.00 | 878684 | 1013354.81 | 6.01% |
| 2025-10-09 | 121.86 | 123.16 | 3.91 | 3.28% | 121.86 | 128.12 | 757577 | 944108.56 | 5.18% |
| 2025-09-30 | 122.50 | 119.25 | -1.30 | -1.08% | 118.35 | 123.00 | 530807 | 637469.00 | 3.63% |
| 2025-09-29 | 120.46 | 120.55 | 0.11 | 0.09% | 115.00 | 121.20 | 750565 | 888814.00 | 5.13% |
| 2025-09-26 | 122.99 | 120.44 | -5.06 | -4.03% | 119.60 | 125.20 | 782748 | 954397.81 | 5.35% |
| 2025-09-25 | 117.99 | 125.50 | 7.95 | 6.76% | 117.56 | 127.68 | 976016 | 1201026.38 | 6.67% |
| 2025-09-24 | 115.09 | 117.55 | 2.82 | 2.46% | 113.16 | 119.00 | 870959 | 1014652.00 | 5.95% |
| 2025-09-23 | 118.00 | 114.73 | -2.78 | -2.37% | 112.21 | 120.49 | 1168141 | 1349416.25 | 7.99% |
| 2025-09-22 | 107.80 | 117.51 | 10.68 | 10.00% | 106.00 | 117.51 | 1203690 | 1381246.88 | 8.23% |
| 2025-09-19 | 109.99 | 106.83 | -3.09 | -2.81% | 106.00 | 112.80 | 866699 | 936766.69 | 5.93% |
| 2025-09-18 | 110.88 | 109.92 | 1.43 | 1.32% | 107.41 | 117.88 | 1543474 | 1739056.50 | 10.55% |
| 2025-09-17 | 108.14 | 108.49 | -2.99 | -2.68% | 105.25 | 109.75 | 1187211 | 1277657.38 | 8.12% |
| 2025-09-16 | 106.00 | 111.48 | 9.02 | 8.80% | 106.00 | 112.71 | 1492789 | 1654665.88 | 10.21% |
| 2025-09-15 | 101.00 | 102.46 | 4.49 | 4.58% | 99.57 | 104.58 | 1161041 | 1186772.00 | 7.94% |
| 2025-09-12 | 94.98 | 97.97 | 5.88 | 6.39% | 93.90 | 100.00 | 1668194 | 1635221.00 | 11.40% |
| 2025-09-11 | 84.50 | 92.09 | 8.37 | 10.00% | 83.20 | 92.09 | 895212 | 793864.94 | 6.12% |
| 2025-09-10 | 82.50 | 83.72 | 2.58 | 3.18% | 82.49 | 85.60 | 717331 | 604520.88 | 4.90% |
| 2025-09-09 | 82.50 | 81.14 | -2.85 | -3.39% | 80.80 | 83.44 | 415762 | 340838.00 | 2.84% |
| 2025-09-08 | 85.00 | 83.99 | 1.55 | 1.88% | 82.91 | 85.00 | 558896 | 468776.75 | 3.82% |
| 2025-09-05 | 79.59 | 82.44 | 2.96 | 3.72% | 78.03 | 82.95 | 682445 | 550869.44 | 4.67% |
| 2025-09-04 | 87.10 | 79.48 | -7.55 | -8.68% | 78.33 | 87.58 | 1133264 | 924751.75 | 7.75% |
| 2025-09-03 | 89.55 | 87.03 | -2.99 | -3.32% | 86.01 | 90.12 | 746697 | 656053.69 | 5.10% |
| 2025-09-02 | 91.05 | 90.02 | -2.12 | -2.30% | 89.00 | 95.48 | 1107062 | 1019345.62 | 7.57% |
| 2025-09-01 | 89.51 | 92.14 | 3.64 | 4.11% | 87.99 | 93.78 | 1166038 | 1058940.38 | 7.97% |
| 2025-08-29 | 91.00 | 88.50 | -4.01 | -4.33% | 87.40 | 91.30 | 1173172 | 1038243.25 | 8.02% |
| 2025-08-28 | 87.88 | 92.51 | 3.81 | 4.30% | 87.88 | 92.83 | 1271432 | 1153466.38 | 8.69% |
| 2025-08-27 | 93.40 | 88.70 | -2.62 | -2.87% | 88.31 | 93.80 | 1412016 | 1289228.75 | 9.65% |
| 2025-08-26 | 93.84 | 91.32 | 0.21 | 0.23% | 89.26 | 93.98 | 2121721 | 1955645.50 | 14.51% |
| 2025-08-25 | 91.11 | 91.11 | 8.28 | 10.00% | 91.11 | 91.11 | 174885 | 159337.28 | 1.20% |
| 2025-08-22 | 76.61 | 82.83 | 7.53 | 10.00% | 76.61 | 82.83 | 1298995 | 1050024.12 | 8.88% |
| 2025-08-21 | 76.14 | 75.30 | -0.84 | -1.10% | 74.80 | 77.62 | 734991 | 558358.81 | 5.02% |
| 2025-08-20 | 72.74 | 76.14 | 3.13 | 4.29% | 72.00 | 76.34 | 1009156 | 751947.06 | 6.90% |
| 2025-08-19 | 74.50 | 73.01 | -1.49 | -2.00% | 73.00 | 75.24 | 649769 | 480400.59 | 4.44% |
| 2025-08-18 | 74.24 | 74.50 | 0.86 | 1.17% | 73.73 | 75.50 | 724443 | 541832.94 | 4.95% |
| 2025-08-15 | 73.18 | 73.64 | -0.44 | -0.59% | 72.91 | 74.23 | 642295 | 472493.25 | 4.39% |
| 2025-08-14 | 70.00 | 74.08 | 4.35 | 6.24% | 69.79 | 76.69 | 1402499 | 1039130.31 | 9.59% |
| 2025-08-13 | 69.20 | 69.73 | 0.60 | 0.87% | 69.20 | 70.00 | 453940 | 316365.06 | 3.10% |
| 2025-08-12 | 68.23 | 69.13 | 0.92 | 1.35% | 68.01 | 69.72 | 410791 | 283216.12 | 2.81% |
| 2025-08-11 | 68.00 | 68.21 | 0.13 | 0.19% | 67.96 | 68.33 | 145583 | 99261.16 | 1.00% |
| 2025-08-08 | 68.66 | 68.08 | -0.52 | -0.76% | 68.05 | 68.77 | 177366 | 120889.68 | 1.21% |
| 2025-08-07 | 68.92 | 68.60 | -0.32 | -0.46% | 68.52 | 69.32 | 207028 | 142436.61 | 1.42% |
| 2025-08-06 | 69.35 | 68.92 | -0.31 | -0.45% | 68.40 | 69.35 | 234990 | 161453.42 | 1.61% |
| 2025-08-05 | 69.10 | 69.23 | -0.11 | -0.16% | 68.78 | 69.25 | 159581 | 110110.52 | 1.09% |
| 2025-08-04 | 67.80 | 69.34 | 1.25 | 1.84% | 67.71 | 69.98 | 285787 | 197853.77 | 1.95% |
| 2025-08-01 | 69.06 | 68.09 | -0.87 | -1.26% | 67.89 | 69.52 | 273963 | 187692.12 | 1.87% |
| 2025-07-31 | 69.08 | 68.96 | -0.10 | -0.14% | 68.71 | 70.13 | 370785 | 257627.80 | 2.53% |
| 2025-07-30 | 70.09 | 69.06 | -1.29 | -1.83% | 68.94 | 70.09 | 285297 | 198289.42 | 1.95% |
| 2025-07-29 | 69.18 | 70.35 | 0.97 | 1.40% | 68.70 | 70.50 | 407996 | 284695.81 | 2.79% |
| 2025-07-28 | 70.66 | 69.38 | -0.98 | -1.39% | 69.17 | 70.66 | 331915 | 230800.00 | 2.27% |
| 2025-07-25 | 69.20 | 70.36 | 1.26 | 1.82% | 68.91 | 70.66 | 476846 | 332847.00 | 3.26% |
| 2025-07-24 | 68.80 | 69.10 | 0.45 | 0.66% | 68.52 | 69.23 | 241759 | 166477.03 | 1.65% |
| 2025-07-23 | 68.87 | 68.65 | -0.22 | -0.32% | 68.55 | 69.12 | 184272 | 126746.39 | 1.26% |
| 2025-07-22 | 69.49 | 68.87 | -0.53 | -0.76% | 68.72 | 69.81 | 203237 | 140579.44 | 1.39% |
| 2025-07-21 | 69.50 | 69.40 | -0.11 | -0.16% | 69.23 | 69.72 | 161421 | 112048.48 | 1.10% |
| 2025-07-18 | 69.92 | 69.51 | -0.31 | -0.44% | 69.43 | 70.11 | 198598 | 138431.47 | 1.36% |
| 2025-07-17 | 69.60 | 69.82 | 0.13 | 0.19% | 69.06 | 69.89 | 214364 | 149019.53 | 1.47% |
| 2025-07-16 | 69.87 | 69.69 | -0.03 | -0.04% | 69.31 | 70.41 | 231899 | 162108.95 | 1.59% |
| 2025-07-15 | 68.72 | 69.72 | 1.02 | 1.48% | 68.53 | 70.45 | 360094 | 250490.09 | 2.46% |
| 2025-07-14 | 68.99 | 68.70 | -0.11 | -0.16% | 68.61 | 69.34 | 136347 | 93930.26 | 0.93% |
| 2025-07-11 | 67.98 | 68.81 | 0.83 | 1.22% | 67.92 | 69.28 | 265357 | 182719.53 | 1.81% |
| 2025-07-10 | 68.47 | 67.98 | -0.45 | -0.66% | 67.91 | 68.50 | 174298 | 118715.97 | 1.19% |
| 2025-07-09 | 69.43 | 68.43 | -0.60 | -0.87% | 68.36 | 69.50 | 180215 | 123934.56 | 1.23% |
| 2025-07-08 | 68.06 | 69.03 | 0.99 | 1.46% | 68.06 | 69.10 | 197297 | 135472.61 | 1.35% |
| 2025-07-07 | 68.50 | 68.04 | -0.62 | -0.90% | 67.95 | 68.60 | 143666 | 97894.74 | 0.98% |
| 2025-07-04 | 68.80 | 68.66 | -0.10 | -0.15% | 68.50 | 69.29 | 160412 | 110456.95 | 1.10% |
| 2025-07-03 | 68.35 | 68.76 | 0.48 | 0.70% | 68.22 | 68.88 | 153505 | 105188.82 | 1.05% |
| 2025-07-02 | 69.08 | 68.28 | -1.04 | -1.50% | 68.11 | 69.30 | 189264 | 129795.35 | 1.29% |
| 2025-07-01 | 70.12 | 69.32 | -1.08 | -1.53% | 69.01 | 70.35 | 232983 | 161716.95 | 1.59% |
| 2025-06-30 | 70.29 | 70.40 | 0.47 | 0.67% | 69.67 | 70.76 | 224822 | 158072.34 | 1.54% |
| 2025-06-27 | 71.47 | 69.93 | -0.96 | -1.35% | 69.88 | 71.48 | 381555 | 268086.59 | 2.62% |
上证大盘股票行情在线 K线走势图
中科曙光(603019)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
