致敬每一个财富自由的梦想,祝大家早日进化为游资

曙光数创 (872808) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 71.000 71.530 0.230 0.32% 68.730 75.990 83596 60762 4.30%
2025-02-10 69.210 71.300 2.450 3.56% 69.210 72.590 65793 46744 3.38%
2025-02-07 65.000 68.850 3.010 4.57% 64.520 76.000 86579 60456 4.45%
2025-02-06 62.600 65.840 2.450 3.86% 60.010 66.190 54903 34626 2.82%
2025-02-05 64.670 63.390 1.120 1.80% 62.700 65.390 42750 27368 2.20%
2025-01-27 67.670 62.270 -1.840 -2.87% 62.100 69.500 34061 22390 1.75%
2025-01-24 64.940 64.110 -1.130 -1.73% 63.310 65.880 33015 21340 1.70%
2025-01-23 68.870 65.240 -1.550 -2.32% 65.240 70.860 47383 32402 2.43%
2025-01-22 65.990 66.790 1.180 1.80% 64.850 68.880 46492 31140 2.39%
2025-01-21 67.870 65.610 -0.570 -0.86% 64.750 68.500 28900 19056 1.48%
2025-01-20 65.010 66.180 2.080 3.24% 65.010 67.200 36679 24184 1.88%
2025-01-17 64.810 64.100 -1.350 -2.06% 63.870 66.450 27438 17769 1.41%
2025-01-16 64.710 65.450 1.460 2.28% 63.460 67.380 41947 27383 2.16%
2025-01-15 64.010 63.990 -0.430 -0.67% 63.420 67.680 54655 35955 2.81%
2025-01-14 60.200 64.420 6.420 11.07% 59.100 65.300 55906 34937 2.87%
2025-01-13 58.400 58.000 -2.100 -3.49% 57.370 60.110 23386 13712 1.20%
2025-01-10 59.430 60.100 -0.720 -1.18% 58.520 62.370 45177 27329 2.32%
2025-01-09 59.850 60.820 0.930 1.55% 59.210 63.500 47932 29701 2.46%
2025-01-08 58.280 59.890 0.660 1.11% 56.160 60.790 42064 24589 2.16%
2025-01-07 55.830 59.230 3.560 6.39% 55.830 59.800 43295 25098 2.22%
2025-01-06 57.880 55.670 -3.570 -6.03% 55.640 60.970 35355 20570 1.82%
2025-01-03 62.340 59.240 -3.270 -5.23% 59.000 63.800 42686 26319 2.19%
2025-01-02 66.450 62.510 -4.950 -7.34% 61.460 66.460 61708 39263 3.17%
2024-12-31 66.900 67.460 1.460 2.21% 64.240 68.930 67603 45562 3.47%
2024-12-30 66.660 66.000 1.190 1.84% 65.250 68.940 54761 36711 2.81%
2024-12-27 66.020 64.810 -2.590 -3.84% 63.880 69.780 66802 44336 3.43%
2024-12-26 61.890 67.400 3.680 5.78% 61.550 72.860 96754 65454 4.97%
2024-12-25 62.510 63.720 0.720 1.14% 62.500 66.890 65060 42375 3.34%
2024-12-24 64.390 63.000 -0.890 -1.39% 60.450 65.000 49524 30954 2.54%
2024-12-23 63.000 63.890 1.890 3.05% 62.130 67.850 79112 51690 4.06%
2024-12-20 65.170 62.000 -5.380 -7.98% 61.500 67.000 99626 63665 5.12%
2024-12-19 51.070 67.380 15.300 29.38% 50.500 67.700 123699 76721 6.36%
2024-12-18 51.220 52.080 1.000 1.96% 51.160 53.000 21732 11322 1.12%
2024-12-17 54.140 51.080 -3.050 -5.63% 50.880 54.780 26729 14078 1.37%
2024-12-16 56.000 54.130 -2.280 -4.04% 53.380 56.440 24237 13304 1.25%
2024-12-13 57.130 56.410 -1.890 -3.24% 56.280 58.470 29242 16663 1.50%
2024-12-12 59.000 58.300 -0.190 -0.32% 57.520 59.580 17963 10502 0.92%
2024-12-11 57.190 58.490 0.490 0.84% 57.130 59.000 18634 10831 0.96%
2024-12-10 63.200 58.000 0.550 0.96% 57.900 63.560 31541 19051 1.62%
2024-12-09 60.480 57.450 -3.410 -5.60% 56.860 60.500 27235 15974 1.40%
2024-12-06 60.210 60.860 0.460 0.76% 60.200 62.180 20909 12791 1.07%
2024-12-05 60.660 60.400 -0.260 -0.43% 59.100 61.620 22575 13651 1.16%
2024-12-04 64.270 60.660 -2.950 -4.64% 60.630 64.500 29506 18374 1.52%
2024-12-03 64.740 63.610 -1.100 -1.70% 62.010 65.940 31848 20480 1.64%
2024-12-02 64.510 64.710 0.660 1.03% 63.000 65.550 28276 18239 1.45%
2024-11-29 61.880 64.050 1.760 2.83% 61.160 65.960 39929 25388 2.05%
2024-11-28 61.660 62.290 1.420 2.33% 60.670 65.670 44784 28341 2.30%
2024-11-27 59.770 60.870 0.200 0.33% 57.010 61.300 30021 17903 1.54%
2024-11-26 62.800 60.670 -2.690 -4.25% 60.670 63.670 23721 14712 1.22%
2024-11-25 61.900 63.360 0.980 1.57% 59.450 63.900 33355 20651 1.71%
2024-11-22 66.490 62.380 -4.740 -7.06% 62.080 68.450 46131 30386 2.37%
2024-11-21 65.280 67.120 -0.020 -0.03% 64.380 68.500 46235 30932 2.38%
2024-11-20 67.920 67.140 0.100 0.15% 65.590 69.000 53229 36119 2.74%
2024-11-19 63.160 67.040 2.820 4.39% 58.600 68.870 66096 41412 3.40%
2024-11-18 72.400 64.220 -5.180 -7.46% 64.100 72.770 47947 33125 2.46%
2024-11-15 70.660 69.400 -1.460 -2.06% 69.400 73.100 39535 28113 2.03%
2024-11-14 74.630 70.860 -3.540 -4.76% 69.900 74.650 35689 25783 1.83%
2024-11-13 75.820 74.400 -2.540 -3.30% 72.340 76.930 43230 32178 2.22%
2024-11-12 80.580 76.940 -6.040 -7.28% 74.660 84.470 73625 57552 3.78%
2024-11-11 74.110 82.980 10.330 14.22% 73.000 86.280 105460 83363 5.42%
2024-11-08 70.420 72.650 2.260 3.21% 70.420 78.900 86278 64935 4.43%
2024-11-07 67.880 70.390 1.280 1.85% 65.000 71.700 59725 40782 3.07%
2024-11-06 69.700 69.110 -0.680 -0.97% 67.300 71.860 73427 51119 3.77%
2024-11-05 64.360 69.790 4.800 7.39% 64.360 71.980 68601 47271 3.52%
2024-11-04 60.310 64.990 3.990 6.54% 60.290 65.880 38767 24549 1.99%