Dawning Information Industry Co Ltd（603019.SHG）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	69.49	71.57	69.16	70.48	+5.21%	41,717,790
2026-10-15	66.50	67.57	66.11	66.99	-2.96%	29,857,839
2026-10-14	72.67	72.67	69.00	69.03	-5.18%	27,985,267
2026-10-13	72.28	73.40	70.26	72.80	-0.95%	23,904,636
2026-10-12	74.84	75.36	73.12	73.50	-2.48%	16,983,212
2026-10-09	76.39	76.63	72.61	75.37	-1.84%	27,381,118
2026-10-08	79.80	80.14	76.20	76.78	-3.45%	22,088,407
2026-09-30	80.70	80.86	79.25	79.52	-1.09%	13,254,956
2026-09-29	80.02	80.74	79.88	80.40	+0.47%	10,335,208
2026-09-28	82.20	82.49	80.00	80.02	-2.62%	22,159,757
2026-09-24	83.11	83.42	82.10	82.17	-1.59%	12,994,309
2026-09-23	84.36	84.67	83.43	83.50	-1.38%	17,228,854
2026-09-22	86.90	87.22	84.35	84.67	+0.87%	34,271,508
2026-09-21	84.62	84.98	83.58	83.94	-0.43%	20,520,056
2026-09-18	83.49	84.38	83.01	84.30	+1.96%	28,502,218
2026-09-17	82.52	83.38	82.26	82.68	-0.74%	16,960,247
2026-09-16	81.95	83.32	81.58	83.30	+1.51%	20,994,083
2026-09-15	81.60	82.58	81.47	82.06	+0.11%	14,002,587
2026-09-14	81.60	83.10	81.03	81.97	-0.34%	16,775,846
2026-09-11	81.73	82.34	80.68	82.25	-0.12%	21,622,953
2026-09-10	82.10	82.81	81.70	82.35	-0.10%	12,935,071
2026-09-09	83.00	83.12	82.08	82.43	-0.13%	14,049,648
2026-09-08	83.50	83.78	82.28	82.54	-1.01%	18,837,940
2026-09-07	83.00	83.56	81.88	83.38	+0.83%	20,930,739
2026-09-04	85.16	85.35	82.14	82.69	-1.97%	33,647,741
2026-09-03	86.18	86.30	84.30	84.35	-1.10%	20,745,232
2026-09-02	85.39	86.26	84.81	85.29	-1.59%	23,219,087
2026-09-01	88.00	88.01	86.53	86.67	-1.81%	27,314,116
2026-08-31	84.51	88.69	84.28	88.27	+2.85%	42,315,120
2026-08-28	86.60	87.35	85.75	85.82	-0.83%	26,450,354
2026-08-27	85.00	87.26	84.90	86.54	+2.72%	38,277,118
2026-08-26	84.00	84.65	82.73	84.25	+1.27%	22,081,797
2026-08-25	81.25	83.67	81.07	83.19	+1.23%	20,693,942
2026-08-24	84.21	84.50	81.10	82.18	-2.29%	29,399,854
2026-08-21	83.88	84.65	83.29	84.11	-0.27%	22,044,853
2026-08-20	85.30	85.58	83.83	84.34	-0.78%	27,149,912
2026-08-19	87.91	87.92	83.79	85.00	-5.42%	53,924,452
2026-08-18	90.03	90.30	88.26	89.87	-0.76%	41,399,878
2026-08-17	89.50	90.56	89.16	90.56	+1.34%	43,830,987
2026-08-14	89.65	90.76	88.08	89.36	-0.30%	50,142,174
2026-08-13	87.29	92.47	87.28	89.63	+3.71%	83,568,145
2026-08-12	86.98	87.20	86.00	86.42	+0.08%	26,869,584
2026-08-11	85.76	87.59	84.87	86.35	+0.13%	31,748,746
2026-08-10	89.80	89.80	85.98	86.24	-2.85%	47,852,821
2026-08-07	87.34	89.45	86.59	88.77	+1.10%	50,701,497
2026-08-06	87.00	88.96	86.25	87.80	-0.96%	45,182,019
2026-08-05	85.80	89.25	85.51	88.65	+3.62%	64,282,774
2026-08-04	84.05	85.60	83.23	85.55	+2.22%	46,185,724
2026-08-03	83.54	85.99	83.08	83.69	+0.28%	39,952,261
2026-07-31	85.86	86.38	83.38	83.46	+3.04%	54,482,366
2026-07-30	85.49	86.65	80.55	81.00	-6.51%	67,066,681
2026-07-29	94.40	94.40	85.02	86.64	-5.93%	75,039,237
2026-07-28	94.99	95.85	91.00	92.10	-4.80%	58,441,614
2026-07-27	97.00	97.88	92.51	96.74	-0.78%	56,689,868
2026-07-24	95.80	101.50	95.80	97.50	-0.33%	67,333,194
2026-07-23	103.60	104.14	97.16	97.82	-4.24%	88,235,733
2026-07-22	97.00	105.43	96.33	102.15	+4.36%	125,994,575
2026-07-21	93.18	98.20	85.05	97.88	+7.51%	114,298,219
2026-07-20	90.86	95.96	88.88	91.04	+3.58%	95,276,529
2026-07-17	96.67	98.64	87.89	87.89	-10.00%	97,625,989
2026-07-16	93.50	101.32	92.01	97.66	+0.93%	85,878,060
2026-07-15	99.00	101.50	95.68	96.76	-5.04%	76,532,082
2026-07-14	107.68	108.39	95.66	101.90	-3.99%	119,955,599
2026-07-13	110.00	113.00	103.00	106.13	-1.27%	123,798,266
2026-07-10	103.48	113.00	102.70	107.50	+3.38%	159,883,792
2026-07-09	98.17	104.70	96.18	103.99	+5.95%	124,637,007
2026-07-08	97.88	101.15	95.39	98.15	+4.97%	120,597,192
2026-07-07	93.53	96.74	92.74	93.50	-1.12%	59,988,074
2026-07-06	94.11	95.92	91.20	94.56	+2.03%	81,113,294
2026-07-03	93.55	96.60	92.60	92.68	-1.99%	79,011,947
2026-07-02	98.70	99.98	94.01	94.56	-7.70%	94,094,730
2026-07-01	107.59	109.60	100.98	102.45	-4.46%	142,474,600
2026-06-30	98.01	107.23	98.01	107.23	+10.00%	146,380,825
2026-06-29	99.00	101.30	94.50	97.48	-1.30%	97,691,604
2026-06-26	98.00	102.00	96.65	98.76	+0.96%	150,869,253
2026-06-25	93.00	97.82	92.16	97.82	+10.00%	131,745,995
2026-06-24	86.70	89.66	85.00	88.93	+2.15%	51,843,640
2026-06-23	89.50	91.56	86.48	87.06	-2.20%	53,740,613
2026-06-22	88.75	89.33	86.50	89.02	+0.38%	50,078,559
2026-06-18	86.51	89.64	86.00	88.68	+2.51%	56,308,517
2026-06-17	83.50	86.56	83.40	86.51	+2.42%	44,197,185
2026-06-16	85.70	85.77	83.78	84.47	-1.15%	36,332,320
2026-06-15	83.26	85.48	82.58	85.45	+4.02%	40,445,131
2026-06-12	83.00	83.47	82.00	82.15	+0.96%	34,984,022
2026-06-11	81.00	82.44	80.51	81.37	-1.61%	31,959,307
2026-06-10	81.87	86.33	81.87	82.70	+2.86%	64,650,591
2026-06-09	79.60	80.49	78.90	80.40	+2.41%	30,629,550
2026-06-08	79.90	80.69	77.77	78.51	-4.69%	42,722,324
2026-06-05	83.67	84.82	82.14	82.37	-2.41%	38,642,232
2026-06-04	85.00	86.21	84.12	84.40	-2.22%	33,937,489
2026-06-03	85.56	88.78	85.06	86.32	+0.35%	44,761,328
2026-06-02	86.03	86.54	83.45	86.02	+0.73%	38,634,389
2026-06-01	88.50	89.54	85.36	85.40	-3.20%	40,355,795
2026-05-29	93.30	94.00	87.89	88.22	-3.32%	53,148,485
2026-05-28	90.92	92.16	89.00	91.25	+0.29%	48,132,718
2026-05-27	94.09	95.96	90.29	90.99	-3.54%	59,121,026
2026-05-26	95.90	95.98	91.91	94.33	-2.20%	68,746,448
2026-05-25	95.30	96.45	93.60	96.45	+1.74%	66,580,004
2026-05-22	93.26	95.44	93.02	94.80	+1.66%	55,590,424
2026-05-21	100.86	101.00	92.98	93.25	-5.21%	83,566,206
2026-05-20	97.23	99.49	97.00	98.38	+0.12%	55,467,774
2026-05-19	98.00	98.55	95.00	98.26	-0.45%	64,716,682
2026-05-18	94.29	101.60	94.10	98.70	+4.49%	92,563,793
2026-05-15	97.52	99.36	94.00	94.46	-3.21%	80,334,020
2026-05-14	105.00	105.00	97.50	97.59	-3.10%	97,816,676
2026-05-13	96.00	101.00	95.02	100.71	+3.38%	82,187,002
2026-05-12	99.86	99.86	96.87	97.42	-2.63%	65,121,772
2026-05-11	99.00	101.00	97.40	100.05	+3.89%	91,207,709
2026-05-08	97.99	97.99	96.00	96.30	-2.48%	67,849,959
2026-05-07	99.80	99.80	97.49	98.75	-1.05%	73,949,215
2026-05-06	96.00	102.26	96.00	99.80	+7.36%	133,799,016
2026-04-30	90.98	93.38	90.05	92.96	+2.81%	63,818,423
2026-04-29	90.37	91.40	88.95	90.42	-0.53%	41,080,340
2026-04-28	93.01	94.69	90.46	90.90	-3.54%	63,257,026
2026-04-27	94.76	95.10	92.23	94.24	+1.60%	76,916,304
2026-04-24	93.06	94.46	90.53	92.76	+1.18%	82,527,225
2026-04-23	92.95	93.91	90.80	91.68	-0.17%	61,682,217
2026-04-22	89.00	91.88	88.70	91.84	+2.73%	49,666,950
2026-04-21	90.98	90.98	88.58	89.40	-2.79%	43,133,423
2026-04-20	90.43	94.28	90.30	91.97	+2.28%	67,375,429
2026-04-17	89.01	91.50	89.01	89.92	+1.05%	57,903,565
2026-04-16	88.99	89.69	88.07	88.99	+0.79%	37,004,493
2026-04-15	90.50	91.00	88.03	88.29	-0.63%	50,084,306
2026-04-14	89.53	89.78	87.79	88.85	-0.16%	43,827,084
2026-04-13	84.61	90.50	84.61	88.99	+4.33%	70,124,599
2026-04-10	84.00	86.86	83.94	85.30	+2.40%	46,789,241
2026-04-09	81.80	83.89	81.22	83.30	+0.48%	35,733,626
2026-04-08	80.10	82.90	79.93	82.90	+6.36%	45,458,177
2026-04-07	77.90	79.30	77.37	77.94	+0.06%	21,356,405
2026-04-03	78.08	78.78	76.78	77.89	-0.24%	20,261,437
2026-04-02	80.02	80.02	77.86	78.08	-2.87%	24,308,584
2026-04-01	80.14	80.81	79.63	80.39	+2.28%	25,126,229
2026-03-31	79.64	80.45	78.58	78.60	-1.63%	20,223,637
2026-03-30	80.05	80.65	79.06	79.90	-1.88%	26,097,928
2026-03-27	80.54	82.30	80.18	81.43	-0.65%	20,343,664
2026-03-26	83.18	84.49	81.75	81.96	-1.31%	26,275,585
2026-03-25	80.92	83.50	80.91	83.05	+2.94%	29,758,079
2026-03-24	80.60	80.90	78.50	80.68	+1.38%	25,785,944
2026-03-23	81.99	82.56	79.19	79.58	-4.99%	39,839,638
2026-03-20	85.20	87.02	83.75	83.76	-1.19%	39,572,575
2026-03-19	85.92	86.70	84.41	84.77	-3.11%	30,509,949
2026-03-18	85.39	87.69	84.68	87.49	+2.46%	29,996,608
2026-03-17	88.50	88.70	85.38	85.39	-3.11%	26,478,925
2026-03-16	88.02	88.56	85.80	88.13	-1.09%	33,261,784
2026-03-13	91.38	92.20	88.97	89.10	-0.86%	40,376,140
2026-03-12	88.05	92.59	87.63	89.87	+2.07%	61,539,320
2026-03-11	88.00	89.07	87.57	88.05	-0.16%	29,544,286
2026-03-10	88.50	89.57	86.90	88.19	+1.82%	40,499,214
2026-03-09	83.50	87.27	82.32	86.61	+2.87%	41,492,310
2026-03-06	84.58	85.45	83.66	84.19	-0.71%	21,640,859
2026-03-05	83.90	85.70	83.47	84.79	+2.99%	35,510,027
2026-03-04	81.00	84.16	80.60	82.33	-1.14%	31,009,317
2026-03-03	88.99	88.99	83.00	83.28	-7.93%	75,178,280
2026-03-02	90.00	91.31	89.67	90.45	-1.88%	36,417,339
2026-02-27	91.01	93.49	89.81	92.18	+0.16%	43,761,168
2026-02-26	90.83	92.51	89.90	92.03	+1.56%	38,537,639
2026-02-25	91.00	91.69	89.89	90.62	-0.96%	34,078,001
2026-02-24	93.50	93.87	91.20	91.50	-0.22%	32,230,103
2026-02-13	91.00	92.73	90.60	91.70	-0.46%	33,484,090
2026-02-12	90.38	92.22	89.72	92.12	+3.07%	40,901,213
2026-02-11	91.26	91.28	89.20	89.38	-2.00%	28,809,724
2026-02-10	91.23	93.00	90.98	91.20	-0.03%	42,151,039
2026-02-09	90.00	91.33	88.64	91.23	+5.12%	50,058,836
2026-02-06	85.40	87.44	85.05	86.79	+1.63%	29,250,684
2026-02-05	85.12	86.11	85.03	85.40	-0.96%	16,750,586
2026-02-04	87.30	87.30	85.62	86.23	-1.73%	28,970,919
2026-02-03	87.88	88.50	86.25	87.75	+0.67%	29,701,216
2026-02-02	89.00	89.76	87.10	87.17	-2.90%	29,269,873
2026-01-30	89.35	90.40	87.10	89.77	+0.18%	39,862,189
2026-01-29	91.55	92.17	89.58	89.61	-2.13%	45,929,872
2026-01-28	93.29	93.74	91.00	91.56	-1.31%	42,564,898
2026-01-27	93.25	93.58	90.83	92.78	-0.48%	41,127,186
2026-01-26	96.28	96.95	93.02	93.23	-2.79%	53,026,863
2026-01-23	95.98	96.95	94.50	95.91	-1.07%	59,904,894
2026-01-22	101.00	102.88	96.40	96.95	-1.30%	91,161,479
2026-01-21	91.28	98.88	91.17	98.23	+6.93%	124,277,946
2026-01-20	94.20	95.94	91.60	91.86	-2.53%	50,846,959
2026-01-19	94.35	95.08	92.71	94.24	+0.81%	52,647,278
2026-01-16	93.98	94.63	92.20	93.48	+0.40%	49,966,308
2026-01-15	93.01	93.98	91.81	93.11	-0.34%	45,127,226
2026-01-14	91.50	94.99	91.41	93.43	+2.11%	73,386,479
2026-01-13	96.02	96.68	91.42	91.50	-4.68%	71,201,935
2026-01-12	93.64	96.87	92.89	95.99	+2.84%	77,538,849
2026-01-09	93.00	93.79	91.25	93.34	+0.37%	64,511,002
2026-01-08	89.50	95.93	89.50	93.00	+4.33%	99,676,468
2026-01-07	89.50	90.24	88.43	89.14	-0.37%	47,022,765
2026-01-06	88.00	91.41	87.60	89.47	+1.90%	71,000,823
2026-01-05	85.82	87.96	85.82	87.80	+2.52%	60,029,519
2025-12-31	85.41	87.00	84.58	85.64	+0.29%	42,798,528
2025-12-30	85.00	86.82	84.77	85.39	+0.23%	39,037,802
2025-12-29	85.81	86.75	85.00	85.19	-0.72%	44,016,142
2025-12-26	86.77	86.78	85.21	85.81	-1.00%	43,440,716
2025-12-25	87.18	87.50	86.00	86.68	-0.54%	34,692,792
2025-12-24	87.67	88.00	86.66	87.15	-0.58%	40,336,365
2025-12-23	87.42	88.40	86.50	87.66	+0.26%	43,259,641
2025-12-22	86.99	88.20	86.85	87.43	+1.84%	46,385,467
2025-12-19	85.97	87.30	85.35	85.85	+1.14%	42,943,037
2025-12-18	84.80	86.60	84.70	84.88	-1.28%	31,941,514
2025-12-17	83.49	86.20	82.95	85.98	+3.94%	54,774,034
2025-12-16	85.48	85.68	82.30	82.72	-3.23%	53,267,249
2025-12-15	87.94	88.66	85.43	85.48	-3.90%	54,756,724
2025-12-12	88.82	88.99	86.13	88.95	-0.76%	87,923,238
2025-12-11	89.02	90.92	88.46	89.63	-0.54%	99,495,490
2025-12-10	90.12	91.78	90.12	90.12	-10.00%	53,019,412
2025-12-09	100.30	102.28	99.92	100.13	-1.18%	36,408,820
2025-12-08	98.93	102.20	98.60	101.33	+2.43%	41,213,291
2025-12-05	98.59	99.63	96.80	98.93	-0.90%	34,997,787
2025-12-04	97.01	100.70	96.00	99.83	+1.84%	34,170,288
2025-12-03	99.62	100.26	97.60	98.03	-1.59%	25,301,754
2025-12-02	100.26	100.76	98.85	99.61	-1.50%	26,603,254
2025-12-01	102.30	102.30	99.00	101.13	+1.99%	46,602,163
2025-11-28	98.14	99.34	96.94	99.16	+0.03%	27,751,607
2025-11-27	99.22	104.01	99.00	99.13	+1.39%	57,947,117
2025-11-26	95.00	99.23	93.88	97.77	+2.72%	50,814,046
2025-11-25	96.55	97.18	94.68	95.18	-0.44%	39,354,172
2025-11-24	96.02	96.85	92.34	95.60	-0.18%	38,124,638
2025-11-21	97.98	98.80	95.67	95.77	-4.19%	32,567,653
2025-11-20	102.00	102.78	99.96	99.96	-0.03%	22,244,570
2025-11-19	99.90	101.41	99.24	99.99	-0.44%	22,433,149
2025-11-18	100.00	102.40	99.50	100.43	-0.42%	31,704,697
2025-11-17	100.31	103.30	99.84	100.85	+0.15%	29,864,909
2025-11-14	103.00	103.57	100.69	100.70	-4.59%	38,653,389
2025-11-13	104.55	106.38	103.58	105.55	+0.97%	27,087,473
2025-11-12	105.00	105.76	103.50	104.54	-1.39%	29,962,258
2025-11-11	108.05	110.90	105.73	106.01	-0.83%	31,445,398
2025-11-10	111.20	111.21	104.87	106.90	-3.83%	47,934,658
2025-11-07	112.60	113.32	110.07	111.16	-2.92%	45,304,704
2025-11-06	108.00	116.44	108.00	114.50	+7.39%	80,317,258
2025-11-05	104.38	107.29	103.30	106.62	-0.56%	34,805,436
2025-11-04	106.88	109.95	106.26	107.22	+0.71%	34,547,080
2025-11-03	105.01	106.88	103.88	106.46	+0.01%	33,332,816
2025-10-31	111.00	111.39	105.51	106.45	-3.80%	50,897,824
2025-10-30	114.53	115.33	110.33	110.65	-3.22%	57,531,742
2025-10-29	113.89	116.60	112.80	114.33	+0.73%	47,243,463
2025-10-28	113.93	115.49	112.77	113.50	-1.30%	39,534,482
2025-10-27	116.31	116.66	113.01	115.00	+0.95%	55,914,148
2025-10-24	109.53	114.88	108.41	113.92	+5.91%	62,997,058
2025-10-23	108.50	109.50	105.00	107.56	-1.91%	34,065,260
2025-10-22	107.02	111.46	106.66	109.65	+1.33%	51,567,829
2025-10-21	105.71	109.15	104.52	108.21	+3.11%	48,876,988
2025-10-20	107.13	108.06	104.26	104.95	+0.19%	38,847,028
2025-10-17	107.57	108.19	103.70	104.75	-2.63%	44,410,682
2025-10-16	107.12	109.57	106.67	107.58	-2.49%	36,343,012
2025-10-15	105.65	110.90	104.94	110.33	+4.58%	56,556,073
2025-10-14	115.78	116.15	104.60	105.50	-8.00%	81,478,945
2025-10-13	107.33	115.52	107.33	114.68	+1.16%	58,022,469
2025-10-10	120.60	121.00	111.94	113.36	-7.96%	87,868,438
2025-10-09	121.86	128.12	121.86	123.16	+3.28%	75,757,670
2025-09-30	122.50	123.00	118.35	119.25	-1.08%	53,080,732
2025-09-29	120.46	121.20	115.00	120.55	+0.09%	75,056,547

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+19.65%）。最弱月份：12月（-15.32%）。基于2年每日数据（2025–2026）。

1月+0.42%
2月+2.62%
3月-9.47%
4月+5.87%
5月-8.26%
6月+19.65%
7月-9.53%
8月+17.72%
9月+10.59%
10月-13.57%
11月-6.86%
12月-15.32%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Dawning Information Industry Co Ltd（603019.SHG）最新收盘价是多少？

2026-10-16 收于 70.48，来自Closelook数据湖的每日价格记录。

603019.SHG 的52周最高价和最低价是多少？

过去52周最高 116.66、最低 66.11（截至 2026-10-16）。

Dawning Information Industry Co Ltd 历史上最强和最弱的月份是哪个？

历史上，603019.SHG 最强的日历月份是6月（平均 +19.65%），最弱的是12月（平均 -15.32%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。