中科曙光（603019）历史行情

以下为中科曙光近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	69.490	70.480	71.570	69.160	3.490	5.210%	41.72万	0.00亿	0.000%
2026-10-15	66.500	66.990	67.570	66.110	-2.040	-2.955%	29.86万	0.00亿	0.000%
2026-10-14	72.670	69.030	72.670	69.000	-3.770	-5.179%	27.99万	0.00亿	0.000%
2026-10-13	72.280	72.800	73.400	70.260	-0.700	-0.952%	23.90万	0.00亿	0.000%
2026-10-12	74.840	73.500	75.360	73.120	-1.870	-2.481%	16.98万	0.00亿	0.000%
2026-10-09	76.390	75.370	76.630	72.610	-1.410	-1.836%	27.38万	0.00亿	0.000%
2026-10-08	79.800	76.780	80.140	76.200	-2.740	-3.446%	22.09万	0.00亿	0.000%
2026-10-07	80.700	79.520	80.860	79.250	-0.880	-1.095%	1,325.50万	10.57亿	0.906%
2026-10-06	80.700	79.520	80.860	79.250	-0.880	-1.095%	1,325.50万	10.57亿	0.906%
2026-10-05	80.700	79.520	80.860	79.250	-0.880	-1.095%	1,325.50万	10.57亿	0.906%
2026-10-02	80.700	79.520	80.860	79.250	-0.880	-1.095%	1,325.50万	10.57亿	0.906%
2026-10-01	80.700	79.520	80.860	79.250	-0.880	-1.095%	1,325.50万	10.57亿	0.906%
2026-09-30	80.700	79.520	80.860	79.250	-0.880	-1.095%	13.26万	0.00亿	0.000%
2026-09-29	80.020	80.400	80.740	79.880	0.380	0.475%	10.34万	0.00亿	0.000%
2026-09-28	82.200	80.020	82.490	80.000	-2.150	-2.617%	22.16万	0.00亿	0.000%
2026-09-27	83.110	82.170	83.420	82.100	-1.330	-1.593%	1,299.43万	10.74亿	0.888%
2026-09-24	83.110	82.170	83.420	82.100	-1.330	-1.593%	12.99万	0.00亿	0.000%
2026-09-23	84.360	83.500	84.670	83.430	-1.170	-1.382%	17.23万	0.00亿	0.000%
2026-09-22	86.900	84.670	87.220	84.350	0.730	0.870%	34.27万	0.00亿	0.000%
2026-09-21	84.620	83.940	84.980	83.580	-0.360	-0.427%	20.52万	0.00亿	0.000%
2026-09-18	83.490	84.300	84.380	83.010	1.620	1.959%	28.50万	0.00亿	0.000%
2026-09-17	82.520	82.680	83.380	82.260	-0.620	-0.744%	16.96万	0.00亿	0.000%
2026-09-16	81.950	83.300	83.320	81.580	1.240	1.511%	20.99万	0.00亿	0.000%
2026-09-15	81.600	82.060	82.580	81.470	0.090	0.110%	14.00万	0.00亿	0.000%
2026-09-14	81.600	81.970	83.100	81.030	-0.280	-0.340%	16.78万	0.00亿	0.000%
2026-09-11	81.730	82.250	82.340	80.680	-0.100	-0.121%	21.62万	0.00亿	0.000%
2026-09-10	82.100	82.350	82.810	81.700	-0.080	-0.097%	12.94万	0.00亿	0.000%
2026-09-09	83.000	82.430	83.120	82.080	-0.110	-0.133%	14.05万	0.00亿	0.000%
2026-09-08	83.500	82.540	83.780	82.280	-0.840	-1.007%	18.84万	0.00亿	0.000%
2026-09-07	83.000	83.380	83.560	81.880	0.690	0.834%	20.93万	0.00亿	0.000%
2026-09-04	85.160	82.690	85.350	82.140	-1.660	-1.968%	33.65万	0.00亿	0.000%
2026-09-03	86.180	84.350	86.300	84.300	-0.940	-1.102%	20.75万	0.00亿	0.000%
2026-09-02	85.390	85.290	86.260	84.810	-1.380	-1.592%	23.22万	0.00亿	0.000%
2026-09-01	88.000	86.670	88.010	86.530	-1.600	-1.813%	27.31万	0.00亿	0.000%
2026-08-31	84.510	88.270	88.690	84.280	2.450	2.855%	42.32万	0.00亿	0.000%
2026-08-28	86.600	85.820	87.350	85.750	-0.720	-0.832%	26.45万	0.00亿	0.000%
2026-08-27	85.000	86.540	87.260	84.900	2.290	2.718%	38.28万	0.00亿	0.000%
2026-08-26	84.000	84.250	84.650	82.730	1.060	1.274%	22.08万	0.00亿	0.000%
2026-08-25	81.250	83.190	83.670	81.070	1.010	1.229%	20.69万	0.00亿	0.000%
2026-08-24	84.210	82.180	84.500	81.100	-1.930	-2.295%	29.40万	0.00亿	0.000%
2026-08-21	83.880	84.110	84.650	83.290	-0.230	-0.273%	22.04万	0.00亿	0.000%
2026-08-20	85.300	84.340	85.580	83.830	-0.660	-0.776%	27.15万	0.00亿	0.000%
2026-08-19	87.910	85.000	87.920	83.790	-4.870	-5.419%	53.92万	0.00亿	0.000%
2026-08-18	90.030	89.870	90.300	88.260	-0.690	-0.762%	41.40万	0.00亿	0.000%
2026-08-17	89.500	90.560	90.560	89.160	1.200	1.343%	43.83万	0.00亿	0.000%
2026-08-14	89.650	89.360	90.760	88.080	-0.270	-0.301%	50.14万	0.00亿	0.000%
2026-08-13	87.290	89.630	92.470	87.280	3.210	3.714%	83.57万	0.00亿	0.000%
2026-08-12	86.980	86.420	87.200	86.000	0.070	0.081%	26.87万	0.00亿	0.000%
2026-08-11	85.760	86.350	87.590	84.870	0.110	0.128%	31.75万	0.00亿	0.000%
2026-08-10	89.800	86.240	89.800	85.980	-2.530	-2.850%	47.85万	0.00亿	0.000%
2026-08-07	87.340	88.770	89.450	86.590	0.970	1.105%	50.70万	0.00亿	0.000%
2026-08-06	87.000	87.800	88.960	86.250	-0.850	-0.959%	45.18万	0.00亿	0.000%
2026-08-05	85.800	88.650	89.250	85.510	3.100	3.624%	64.28万	0.00亿	0.000%
2026-08-04	84.050	85.550	85.600	83.230	1.860	2.222%	46.19万	0.00亿	0.000%
2026-08-03	83.540	83.690	85.990	83.080	0.230	0.276%	39.95万	0.00亿	0.000%
2026-07-31	85.860	83.460	86.380	83.380	2.460	3.037%	54.48万	0.00亿	0.000%
2026-07-30	85.490	81.000	86.650	80.550	-5.640	-6.510%	67.07万	0.00亿	0.000%
2026-07-29	94.400	86.640	94.400	85.020	-5.460	-5.928%	75.04万	0.00亿	0.000%
2026-07-28	94.990	92.100	95.850	91.000	-4.640	-4.796%	58.44万	0.00亿	0.000%
2026-07-27	97.000	96.740	97.880	92.510	-0.760	-0.779%	56.69万	0.00亿	0.000%
2026-07-24	95.800	97.500	101.500	95.800	-0.320	-0.327%	67.33万	0.00亿	0.000%
2026-07-23	103.600	97.820	104.140	97.160	-4.330	-4.239%	88.24万	0.00亿	0.000%
2026-07-22	97.000	102.150	105.430	96.330	4.270	4.362%	125.99万	0.00亿	0.000%
2026-07-21	93.180	97.880	98.200	85.050	6.840	7.513%	114.30万	0.00亿	0.000%
2026-07-20	90.860	91.040	95.960	88.880	3.150	3.584%	95.28万	0.00亿	0.000%
2026-07-17	96.670	87.890	98.640	87.890	-9.770	-10.004%	97.63万	0.00亿	0.000%
2026-07-16	93.500	97.660	101.320	92.010	0.900	0.930%	85.88万	0.00亿	0.000%
2026-07-15	99.000	96.760	101.500	95.680	-5.140	-5.044%	76.53万	0.00亿	0.000%
2026-07-14	107.680	101.900	108.390	95.660	-4.230	-3.986%	119.96万	0.00亿	0.000%
2026-07-13	110.000	106.130	113.000	103.000	-1.370	-1.274%	123.80万	0.00亿	0.000%
2026-07-10	103.480	107.500	113.000	102.700	3.510	3.375%	159.88万	0.00亿	0.000%
2026-07-09	98.170	103.990	104.700	96.180	5.840	5.950%	124.64万	0.00亿	0.000%
2026-07-08	97.880	98.150	101.150	95.390	4.650	4.973%	120.60万	0.00亿	0.000%
2026-07-07	93.530	93.500	96.740	92.740	-1.060	-1.121%	59.99万	0.00亿	0.000%
2026-07-06	94.110	94.560	95.920	91.200	1.880	2.028%	81.11万	0.00亿	0.000%
2026-07-03	93.550	92.680	96.600	92.600	-1.880	-1.988%	79.01万	0.00亿	0.000%
2026-07-02	98.700	94.560	99.980	94.010	-7.890	-7.701%	94.09万	0.00亿	0.000%
2026-07-01	107.590	102.450	109.600	100.980	-4.780	-4.458%	142.47万	0.00亿	0.000%
2026-06-30	98.010	107.230	107.230	98.010	9.750	10.002%	146.38万	0.00亿	0.000%
2026-06-29	99.000	97.480	101.300	94.500	-1.280	-1.296%	97.69万	0.00亿	0.000%
2026-06-26	98.000	98.760	102.000	96.650	0.940	0.961%	150.87万	0.00亿	0.000%
2026-06-25	93.000	97.820	97.820	92.160	8.890	9.997%	131.75万	0.00亿	0.000%
2026-06-24	86.700	88.930	89.660	85.000	1.870	2.148%	51.84万	0.00亿	0.000%
2026-06-23	89.500	87.060	91.560	86.480	-1.960	-2.202%	53.74万	0.00亿	0.000%
2026-06-22	88.750	89.020	89.330	86.500	0.340	0.383%	50.08万	0.00亿	0.000%
2026-06-18	86.510	88.680	89.640	86.000	2.170	2.508%	56.31万	0.00亿	0.000%
2026-06-17	83.500	86.510	86.560	83.400	2.040	2.415%	44.20万	0.00亿	0.000%
2026-06-16	85.700	84.470	85.770	83.780	-0.980	-1.147%	36.33万	0.00亿	0.000%
2026-06-15	83.260	85.450	85.480	82.580	3.300	4.017%	40.45万	0.00亿	0.000%
2026-06-12	83.000	82.150	83.470	82.000	0.780	0.959%	34.98万	0.00亿	0.000%
2026-06-11	81.000	81.370	82.440	80.510	-1.330	-1.608%	31.96万	0.00亿	0.000%
2026-06-10	81.870	82.700	86.330	81.870	2.300	2.861%	64.65万	0.00亿	0.000%
2026-06-09	79.600	80.400	80.490	78.900	1.890	2.407%	30.63万	0.00亿	0.000%
2026-06-08	79.900	78.510	80.690	77.770	-3.860	-4.686%	42.72万	0.00亿	0.000%
2026-06-05	83.670	82.370	84.820	82.140	-2.030	-2.405%	38.64万	0.00亿	0.000%
2026-06-04	85.000	84.400	86.210	84.120	-1.920	-2.224%	33.94万	0.00亿	0.000%
2026-06-03	85.560	86.320	88.780	85.060	0.300	0.349%	44.76万	0.00亿	0.000%
2026-06-02	86.030	86.020	86.540	83.450	0.620	0.726%	38.63万	0.00亿	0.000%
2026-06-01	88.500	85.400	89.540	85.360	-2.440	-2.778%	40.36万	0.00亿	0.000%
2026-05-29	92.920	87.840	93.620	87.510	-3.030	-3.334%	53.15万	0.00亿	0.000%
2026-05-28	90.540	90.870	91.780	88.620	0.260	0.287%	48.13万	0.00亿	0.000%
2026-05-27	93.710	90.610	95.580	89.910	-3.340	-3.555%	59.12万	0.00亿	0.000%
2026-05-26	95.520	93.950	95.600	91.530	-2.120	-2.207%	68.75万	0.00亿	0.000%
2026-05-25	94.920	96.070	96.070	93.220	1.650	1.748%	66.58万	0.00亿	0.000%
2026-05-22	92.880	94.420	95.060	92.640	1.550	1.669%	55.59万	0.00亿	0.000%
2026-05-21	100.480	92.870	100.620	92.600	-5.130	-5.235%	83.57万	0.00亿	0.000%
2026-05-20	96.850	98.000	99.110	96.620	0.120	0.123%	55.47万	0.00亿	0.000%
2026-05-19	97.620	97.880	98.170	94.620	-0.440	-0.448%	64.72万	0.00亿	0.000%
2026-05-18	93.910	98.320	101.220	93.720	4.240	4.507%	92.56万	0.00亿	0.000%
2026-05-15	97.140	94.080	98.980	93.620	-3.130	-3.220%	80.33万	0.00亿	0.000%
2026-05-14	104.620	97.210	104.620	97.120	-3.120	-3.110%	97.82万	0.00亿	0.000%
2026-05-13	95.620	100.330	100.620	94.640	3.290	3.390%	82.19万	0.00亿	0.000%
2026-05-12	99.480	97.040	99.480	96.490	-2.630	-2.639%	65.12万	0.00亿	0.000%
2026-05-11	98.620	99.670	100.620	97.020	3.750	3.910%	91.21万	0.00亿	0.000%
2026-05-08	97.610	95.920	97.610	95.620	-2.450	-2.491%	67.85万	0.00亿	0.000%
2026-05-07	99.420	98.370	99.420	97.110	-1.050	-1.056%	73.95万	0.00亿	0.000%
2026-05-06	95.620	99.420	101.880	95.620	6.840	7.388%	133.80万	0.00亿	0.000%
2026-04-30	90.600	92.580	93.000	89.670	2.540	2.821%	63.82万	0.00亿	0.000%
2026-04-29	89.990	90.040	91.020	88.570	-0.480	-0.530%	41.08万	0.00亿	0.000%
2026-04-28	92.630	90.520	94.310	90.080	-3.340	-3.558%	63.26万	0.00亿	0.000%
2026-04-27	94.380	93.860	94.720	91.850	1.480	1.602%	76.92万	0.00亿	0.000%
2026-04-24	92.680	92.380	94.080	90.150	1.080	1.183%	82.53万	0.00亿	0.000%
2026-04-23	92.570	91.300	93.530	90.420	-0.160	-0.175%	61.68万	0.00亿	0.000%
2026-04-22	88.620	91.460	91.500	88.320	2.440	2.741%	49.67万	0.00亿	0.000%
2026-04-21	90.600	89.020	90.600	88.200	-2.570	-2.806%	43.13万	0.00亿	0.000%
2026-04-20	90.050	91.590	93.900	89.920	0.000	0.000%	67.38万	0.00亿	0.000%
2026-04-17	88.630	89.540	91.120	88.630	0.000	0.000%	57.90万	0.00亿	0.000%
2026-04-16	88.610	88.610	89.310	87.690	0.700	0.800%	37.00万	32.87亿	2.530%
2026-04-15	90.120	87.910	90.620	87.650	0.000	0.000%	50.08万	0.00亿	0.000%
2026-04-14	89.150	88.470	89.400	87.410	-0.140	-0.158%	43.83万	0.00亿	0.000%
2026-04-13	84.230	88.610	90.120	84.230	0.000	0.000%	70.12万	0.00亿	0.000%
2026-04-10	83.620	84.920	86.480	83.560	0.000	0.000%	46.79万	0.00亿	0.000%
2026-04-09	81.420	82.920	83.510	80.840	0.000	0.000%	35.73万	0.00亿	0.000%
2026-04-08	79.720	82.520	82.520	79.550	0.000	0.000%	45.46万	0.00亿	0.000%
2026-04-07	77.520	77.560	78.920	76.990	0.000	0.000%	21.36万	0.00亿	0.000%
2026-04-03	77.700	77.510	78.400	76.400	0.000	0.000%	20.26万	0.00亿	0.000%
2026-04-02	79.640	77.700	79.640	77.480	0.000	0.000%	24.31万	0.00亿	0.000%
2026-04-01	79.760	80.010	80.430	79.250	0.000	0.000%	25.13万	0.00亿	0.000%