中科曙光(603019)股票信息
| 股票代码 | 603019 |
| 股票名称 | 中科曙光 |
| 最新价/元 | 51.01 |
| 涨跌额/元 | -1.50 |
| 涨跌幅/% | -2.86 |
| 买入/元 | 51.00 |
| 卖出/元 | 51.01 |
| 昨收/元 | 52.51 |
| 今开/元 | 51.45 |
| 最高/元 | 53.55 |
| 最低/元 | 50.52 |
| 成交量/手 | 920692.16 |
| 成交额/万 | 477250.52 |
| 股净值/元 | 40.48 |
| 市净率 | 3.93 |
| 总市值/万 | 7464109.07 |
| 流通值/万 | 7440378.20 |
| 换手率/% | 6.31 |
| 入市日期 | 2014-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
中科曙光(603019)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 51.45 | 51.01 | -1.50 | -2.86 | 920692.16 | 477250.52 | 6.31 |
| 2024-10-10 | 56.00 | 52.51 | -3.44 | -6.15 | 1333839.24 | 712613.88 | 9.14 |
| 2024-10-09 | 54.00 | 55.95 | 3.46 | 6.59 | 2112514.13 | 1182627.09 | 14.48 |
| 2024-10-08 | 52.49 | 52.49 | 4.77 | 10.00 | 727519.90 | 379710.71 | 4.99 |
| 2024-09-30 | 46.10 | 47.72 | 4.34 | 10.01 | 1048027.21 | 492107.10 | 7.19 |
| 2024-09-27 | 40.28 | 43.38 | 3.76 | 9.49 | 541078.60 | 224029.40 | 3.71 |
| 2024-09-26 | 38.25 | 39.62 | 1.32 | 3.45 | 398353.95 | 154884.15 | 2.73 |
| 2024-09-25 | 38.60 | 38.30 | 0.07 | 0.18 | 516988.50 | 201597.69 | 3.54 |
| 2024-09-24 | 36.60 | 38.23 | 1.87 | 5.14 | 474391.38 | 177398.22 | 3.25 |
| 2024-09-23 | 36.36 | 36.36 | -0.23 | -0.63 | 224220.96 | 82573.68 | 1.54 |
| 2024-09-20 | 36.30 | 36.59 | 0.29 | 0.80 | 228888.70 | 83503.46 | 1.57 |
| 2024-09-19 | 35.80 | 36.30 | 0.73 | 2.05 | 238216.06 | 86100.68 | 1.63 |
| 2024-09-18 | 35.46 | 35.57 | 0.11 | 0.31 | 146116.08 | 51759.18 | 1.00 |
| 2024-09-13 | 35.79 | 35.46 | -0.30 | -0.84 | 149740.60 | 53532.80 | 1.03 |
| 2024-09-12 | 36.19 | 35.76 | -0.31 | -0.86 | 183771.25 | 66520.38 | 1.26 |
| 2024-09-11 | 35.60 | 36.07 | 0.10 | 0.28 | 172888.80 | 62029.73 | 1.19 |
| 2024-09-10 | 34.52 | 35.97 | 1.45 | 4.20 | 312970.80 | 110758.52 | 2.15 |
| 2024-09-09 | 34.18 | 34.52 | 0.20 | 0.58 | 149419.19 | 51432.30 | 1.02 |
| 2024-09-06 | 35.65 | 34.32 | -1.39 | -3.89 | 287804.46 | 100196.28 | 1.97 |
| 2024-09-05 | 35.59 | 35.71 | 0.25 | 0.71 | 151854.08 | 54396.54 | 1.04 |
| 2024-09-04 | 35.30 | 35.46 | -0.39 | -1.09 | 133841.20 | 47477.90 | 0.92 |
| 2024-09-03 | 35.63 | 35.85 | 0.22 | 0.62 | 150839.21 | 54013.45 | 1.03 |
| 2024-09-02 | 36.87 | 35.63 | -1.25 | -3.39 | 239584.52 | 86608.63 | 1.64 |
| 2024-08-30 | 35.58 | 36.88 | 1.30 | 3.65 | 365379.33 | 134347.50 | 2.50 |
| 2024-08-29 | 35.11 | 35.58 | 0.28 | 0.79 | 224848.47 | 80058.56 | 1.54 |
| 2024-08-28 | 35.01 | 35.30 | 0.29 | 0.83 | 168931.23 | 59379.41 | 1.16 |
| 2024-08-27 | 35.45 | 35.01 | -0.67 | -1.88 | 208373.01 | 73052.61 | 1.43 |
| 2024-08-26 | 36.40 | 35.68 | -0.70 | -1.92 | 314781.30 | 112671.58 | 2.16 |
| 2024-08-23 | 36.52 | 36.38 | -0.13 | -0.36 | 345196.77 | 125657.50 | 2.37 |
| 2024-08-22 | 39.08 | 36.51 | -2.49 | -6.39 | 489856.09 | 183008.63 | 3.36 |
| 2024-08-21 | 38.81 | 39.00 | -0.02 | -0.05 | 137135.75 | 53627.03 | 0.94 |
| 2024-08-20 | 40.00 | 39.02 | -0.98 | -2.45 | 209446.90 | 82122.41 | 1.44 |
| 2024-08-19 | 39.55 | 40.00 | 0.46 | 1.16 | 206496.88 | 82701.33 | 1.42 |
| 2024-08-16 | 39.50 | 39.54 | 0.05 | 0.13 | 186333.91 | 73820.17 | 1.28 |
| 2024-08-15 | 38.51 | 39.49 | 0.38 | 0.97 | 259555.79 | 102336.59 | 1.78 |
| 2024-08-14 | 39.84 | 39.11 | -0.39 | -0.99 | 138747.31 | 54693.09 | 0.95 |
| 2024-08-13 | 39.03 | 39.50 | 0.56 | 1.44 | 169457.11 | 66527.02 | 1.16 |
| 2024-08-12 | 38.90 | 38.94 | -0.05 | -0.13 | 170209.96 | 66275.60 | 1.17 |
| 2024-08-09 | 39.69 | 38.99 | -0.17 | -0.43 | 196396.48 | 77420.58 | 1.35 |
| 2024-08-08 | 38.99 | 39.16 | -0.25 | -0.63 | 292893.81 | 114310.42 | 2.01 |
| 2024-08-07 | 40.95 | 39.41 | -1.70 | -4.14 | 407821.34 | 162667.83 | 2.80 |
| 2024-08-06 | 41.30 | 41.11 | 0.61 | 1.51 | 319584.14 | 130164.64 | 2.19 |
| 2024-08-05 | 42.00 | 40.50 | -2.39 | -5.57 | 477128.94 | 198760.63 | 3.27 |
| 2024-08-02 | 43.00 | 42.89 | -0.82 | -1.88 | 432932.50 | 188509.53 | 2.97 |
| 2024-08-01 | 44.24 | 43.71 | -0.19 | -0.43 | 411318.31 | 180048.26 | 2.82 |
| 2024-07-31 | 41.79 | 43.90 | 1.90 | 4.52 | 533690.69 | 230690.58 | 3.66 |
| 2024-07-30 | 41.53 | 42.00 | 0.00 | 0.00 | 342285.07 | 141673.21 | 2.35 |
| 2024-07-29 | 42.91 | 42.00 | -0.89 | -2.08 | 327595.90 | 138630.39 | 2.25 |
| 2024-07-26 | 43.21 | 42.89 | -0.65 | -1.49 | 528974.88 | 226360.90 | 3.63 |
| 2024-07-25 | 42.81 | 43.54 | 0.05 | 0.12 | 518740.15 | 226493.23 | 3.56 |
| 2024-07-24 | 43.06 | 43.49 | 0.39 | 0.91 | 597544.53 | 262041.58 | 4.10 |
| 2024-07-23 | 44.63 | 43.10 | -1.33 | -2.99 | 646153.34 | 284834.33 | 4.43 |
| 2024-07-22 | 44.16 | 44.43 | 0.91 | 2.09 | 909672.14 | 404987.17 | 6.24 |
| 2024-07-19 | 41.01 | 43.52 | 2.29 | 5.55 | 884491.68 | 382358.89 | 6.06 |
| 2024-07-18 | 41.31 | 41.23 | -0.62 | -1.48 | 497394.75 | 202725.73 | 3.41 |
| 2024-07-17 | 42.06 | 41.85 | -0.45 | -1.06 | 541306.81 | 230209.93 | 3.71 |
| 2024-07-16 | 40.06 | 42.30 | 2.02 | 5.02 | 697329.68 | 291144.40 | 4.78 |
| 2024-07-15 | 40.15 | 40.28 | -0.14 | -0.35 | 183646.69 | 73888.27 | 1.26 |
| 2024-07-12 | 40.92 | 40.42 | -0.82 | -1.99 | 253144.45 | 102579.99 | 1.74 |
| 2024-07-11 | 40.96 | 41.24 | 1.09 | 2.72 | 439476.20 | 178941.08 | 3.01 |
| 2024-07-10 | 40.10 | 40.15 | -0.25 | -0.62 | 258709.09 | 104280.32 | 1.77 |
| 2024-07-09 | 38.80 | 40.40 | 1.65 | 4.26 | 446487.20 | 177790.26 | 3.06 |
| 2024-07-08 | 39.55 | 38.75 | -0.93 | -2.34 | 256538.65 | 99795.13 | 1.76 |
| 2024-07-05 | 39.30 | 39.68 | 0.48 | 1.22 | 290516.40 | 115506.45 | 1.99 |
| 2024-07-04 | 40.46 | 39.20 | -0.81 | -2.02 | 212574.86 | 84152.44 | 1.46 |
| 2024-07-03 | 40.56 | 40.01 | -0.58 | -1.43 | 228141.34 | 91215.39 | 1.56 |
| 2024-07-02 | 41.16 | 40.59 | -0.84 | -2.03 | 263648.40 | 108091.03 | 1.81 |
| 2024-07-01 | 41.45 | 41.43 | -0.07 | -0.17 | 349275.65 | 143697.21 | 2.39 |
| 2024-06-28 | 40.81 | 41.50 | 0.42 | 1.02 | 398836.78 | 166257.51 | 2.73 |
| 2024-06-27 | 41.55 | 41.08 | -0.75 | -1.79 | 410631.52 | 170831.10 | 2.82 |
| 2024-06-26 | 38.50 | 41.83 | 3.34 | 8.68 | 508692.53 | 205029.93 | 3.49 |
| 2024-06-25 | 39.80 | 38.49 | -1.27 | -3.19 | 326723.67 | 126902.07 | 2.25 |
| 2024-06-24 | 41.00 | 39.76 | -1.50 | -3.64 | 266520.49 | 107736.81 | 1.83 |
| 2024-06-21 | 40.54 | 41.26 | 0.29 | 0.71 | 262076.47 | 107082.87 | 1.80 |
| 2024-06-20 | 42.04 | 40.97 | -1.55 | -3.65 | 402183.84 | 166361.64 | 2.77 |
| 2024-06-19 | 42.74 | 42.52 | -0.17 | -0.40 | 431983.55 | 185783.79 | 2.97 |
| 2024-06-18 | 41.58 | 42.69 | 0.94 | 2.25 | 490592.57 | 209804.54 | 3.37 |
| 2024-06-17 | 42.18 | 41.75 | -0.51 | -1.21 | 354873.91 | 148311.84 | 2.44 |
| 2024-06-14 | 40.55 | 42.26 | 1.42 | 3.48 | 578390.96 | 241448.27 | 3.98 |
| 2024-06-13 | 40.29 | 40.84 | 0.55 | 1.37 | 380983.52 | 155812.73 | 2.62 |
| 2024-06-12 | 39.87 | 40.29 | 0.30 | 0.75 | 283448.08 | 114134.87 | 1.95 |
| 2024-06-11 | 38.73 | 39.99 | 1.14 | 2.93 | 396549.98 | 156939.61 | 2.73 |
| 2024-06-07 | 40.06 | 38.85 | -1.17 | -2.92 | 451072.31 | 176030.32 | 3.10 |
| 2024-06-06 | 40.10 | 40.02 | 0.26 | 0.65 | 468422.46 | 189432.06 | 3.22 |
| 2024-06-05 | 40.60 | 39.93 | -0.63 | -1.55 | 232704.89 | 94069.79 | 1.60 |
| 2024-06-04 | 40.80 | 40.56 | -0.22 | -0.54 | 267803.10 | 108257.26 | 1.84 |
| 2024-06-03 | 40.88 | 40.78 | -0.09 | -0.22 | 290385.65 | 118688.58 | 2.00 |
| 2024-05-31 | 40.47 | 40.87 | 0.47 | 1.16 | 309810.58 | 127194.67 | 2.13 |
| 2024-05-30 | 40.25 | 40.40 | -0.18 | -0.44 | 249240.04 | 100254.73 | 1.71 |
| 2024-05-29 | 41.40 | 40.58 | -0.57 | -1.39 | 345945.60 | 140957.26 | 2.38 |
| 2024-05-28 | 41.97 | 41.15 | -1.02 | -2.42 | 284395.40 | 118294.24 | 1.96 |
| 2024-05-27 | 41.39 | 42.17 | 0.82 | 1.98 | 390833.99 | 161875.60 | 2.69 |
| 2024-05-24 | 42.65 | 41.35 | -1.30 | -3.05 | 415191.77 | 175384.08 | 2.85 |
| 2024-05-23 | 44.23 | 42.65 | -1.24 | -2.83 | 418899.86 | 180393.10 | 2.88 |
| 2024-05-22 | 43.79 | 43.89 | 0.01 | 0.02 | 241929.98 | 106004.94 | 1.66 |
| 2024-05-21 | 44.63 | 43.88 | -0.67 | -1.50 | 296624.28 | 131417.70 | 2.04 |
| 2024-05-20 | 43.90 | 44.55 | 0.33 | 0.75 | 462990.07 | 205016.54 | 3.18 |
| 2024-05-17 | 44.10 | 44.22 | -0.31 | -0.70 | 365430.02 | 160618.00 | 2.51 |
| 2024-05-16 | 44.41 | 44.53 | 0.76 | 1.74 | 590213.55 | 263443.80 | 4.06 |
| 2024-05-15 | 44.01 | 43.77 | -0.46 | -1.04 | 311629.37 | 137063.97 | 2.14 |
日K线
周K线
月K线
