旭升集团(603305)股票行情
旭升集团(603305)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 |
|---|
| 2025-08-01 | 13.30 | 13.29 | -0.01 | -0.08% | 13.20 | 13.54 | 113661 | 15169.20 | 1.19% |
| 2025-07-31 | 13.40 | 13.30 | -0.10 | -0.75% | 13.24 | 13.60 | 161565 | 21657.73 | 1.69% |
| 2025-07-30 | 13.62 | 13.40 | -0.24 | -1.76% | 13.28 | 13.63 | 148486 | 19975.20 | 1.56% |
| 2025-07-29 | 13.70 | 13.64 | -0.06 | -0.44% | 13.49 | 13.70 | 162663 | 22076.51 | 1.71% |
| 2025-07-28 | 13.71 | 13.70 | 0.03 | 0.22% | 13.64 | 13.85 | 106549 | 14626.79 | 1.12% |
| 2025-07-25 | 13.83 | 13.67 | -0.16 | -1.16% | 13.64 | 13.83 | 125216 | 17145.69 | 1.31% |
| 2025-07-24 | 13.61 | 13.83 | 0.21 | 1.54% | 13.60 | 13.90 | 154557 | 21327.82 | 1.62% |
| 2025-07-23 | 13.76 | 13.62 | -0.18 | -1.30% | 13.58 | 13.82 | 174313 | 23839.15 | 1.83% |
| 2025-07-22 | 13.86 | 13.80 | -0.07 | -0.50% | 13.67 | 13.87 | 163192 | 22459.09 | 1.71% |
| 2025-07-21 | 13.78 | 13.87 | 0.09 | 0.65% | 13.66 | 13.95 | 210083 | 29077.07 | 2.20% |
| 2025-07-18 | 14.05 | 13.78 | -0.23 | -1.64% | 13.74 | 14.15 | 225823 | 31254.73 | 2.37% |
| 2025-07-17 | 13.71 | 14.01 | 0.37 | 2.71% | 13.64 | 14.12 | 420251 | 58474.36 | 4.41% |
| 2025-07-16 | 13.35 | 13.64 | 0.32 | 2.40% | 13.20 | 13.86 | 391033 | 53295.20 | 4.10% |
| 2025-07-15 | 13.27 | 13.32 | 0.06 | 0.45% | 13.08 | 13.45 | 219087 | 29047.30 | 2.30% |
| 2025-07-14 | 13.20 | 13.26 | 0.13 | 0.99% | 13.10 | 13.44 | 170548 | 22633.59 | 1.79% |
| 2025-07-11 | 13.09 | 13.13 | 0.04 | 0.31% | 12.95 | 13.25 | 167242 | 21902.75 | 1.75% |
| 2025-07-10 | 13.07 | 13.09 | -0.07 | -0.53% | 13.00 | 13.33 | 149975 | 19651.26 | 1.57% |
| 2025-07-09 | 13.28 | 13.16 | -0.04 | -0.30% | 13.11 | 14.00 | 310091 | 41595.74 | 3.25% |
| 2025-07-08 | 12.81 | 13.20 | 0.37 | 2.88% | 12.73 | 13.28 | 254832 | 33397.09 | 2.67% |
| 2025-07-07 | 12.67 | 12.83 | 0.17 | 1.34% | 12.49 | 13.04 | 185518 | 23706.18 | 1.95% |
| 2025-07-04 | 12.82 | 12.66 | -0.15 | -1.17% | 12.61 | 12.86 | 106057 | 13479.58 | 1.11% |
| 2025-07-03 | 12.80 | 12.81 | 0.00 | 0.00% | 12.73 | 12.90 | 108737 | 13936.89 | 1.14% |
| 2025-07-02 | 12.92 | 12.81 | -0.11 | -0.85% | 12.71 | 12.93 | 103155 | 13189.71 | 1.08% |
| 2025-07-01 | 13.06 | 12.92 | -0.13 | -1.00% | 12.81 | 13.06 | 132799 | 17149.95 | 1.39% |
| 2025-06-30 | 12.92 | 13.05 | 0.13 | 1.01% | 12.85 | 13.06 | 118763 | 15436.45 | 1.25% |
| 2025-06-27 | 13.10 | 12.92 | 0.08 | 0.62% | 12.86 | 13.16 | 142378 | 18458.47 | 1.49% |
| 2025-06-26 | 13.08 | 12.84 | -0.23 | -1.76% | 12.84 | 13.28 | 219559 | 28588.63 | 2.30% |
| 2025-06-25 | 12.83 | 13.07 | 0.23 | 1.79% | 12.80 | 13.09 | 186780 | 24164.10 | 1.96% |
| 2025-06-24 | 12.44 | 12.84 | 0.61 | 4.99% | 12.41 | 12.85 | 223875 | 28444.38 | 2.35% |
| 2025-06-23 | 11.90 | 12.23 | 0.15 | 1.24% | 11.85 | 12.27 | 117516 | 14256.34 | 1.23% |
| 2025-06-20 | 12.53 | 12.08 | -0.52 | -4.13% | 12.07 | 12.60 | 231256 | 28331.10 | 2.43% |
| 2025-06-19 | 12.68 | 12.60 | -0.06 | -0.47% | 12.60 | 13.08 | 265749 | 34153.07 | 2.79% |
| 2025-06-18 | 12.81 | 12.66 | -0.15 | -1.17% | 12.46 | 12.84 | 148796 | 18776.00 | 1.56% |
| 2025-06-17 | 13.26 | 13.19 | -0.07 | -0.53% | 13.14 | 13.36 | 146361 | 19378.37 | 1.54% |
| 2025-06-16 | 13.11 | 13.26 | 0.08 | 0.61% | 13.11 | 13.46 | 141369 | 18738.74 | 1.48% |
| 2025-06-13 | 13.53 | 13.18 | -0.42 | -3.09% | 13.04 | 13.53 | 243728 | 32292.16 | 2.56% |
| 2025-06-12 | 13.47 | 13.60 | 0.05 | 0.37% | 13.31 | 13.77 | 206091 | 27957.56 | 2.16% |
| 2025-06-11 | 13.49 | 13.55 | 0.21 | 1.57% | 13.35 | 14.01 | 346741 | 47341.43 | 3.64% |
| 2025-06-10 | 13.90 | 13.34 | -0.51 | -3.68% | 13.06 | 13.95 | 402297 | 53969.18 | 4.22% |
| 2025-06-09 | 13.80 | 13.85 | -0.05 | -0.36% | 13.67 | 13.95 | 257599 | 35584.36 | 2.70% |
| 2025-06-06 | 13.97 | 13.90 | -0.25 | -1.77% | 13.64 | 14.07 | 447293 | 61967.84 | 4.69% |
| 2025-06-05 | 13.81 | 14.15 | 0.61 | 4.51% | 13.39 | 14.35 | 827288 | 114949.44 | 8.68% |
| 2025-06-04 | 12.48 | 13.54 | 1.23 | 9.99% | 12.44 | 13.54 | 235833 | 31612.88 | 2.47% |
| 2025-06-03 | 12.15 | 12.31 | 0.09 | 0.74% | 12.11 | 12.47 | 108206 | 13264.51 | 1.14% |
| 2025-05-30 | 12.56 | 12.22 | -0.40 | -3.17% | 12.18 | 12.56 | 114664 | 14080.77 | 1.20% |
| 2025-05-29 | 12.42 | 12.62 | 0.20 | 1.61% | 12.40 | 12.72 | 113902 | 14405.60 | 1.19% |
| 2025-05-28 | 12.55 | 12.42 | -0.12 | -0.96% | 12.38 | 12.64 | 77026 | 9607.15 | 0.81% |
| 2025-05-27 | 12.72 | 12.54 | -0.18 | -1.42% | 12.45 | 12.73 | 85828 | 10753.09 | 0.90% |
| 2025-05-26 | 12.70 | 12.72 | -0.03 | -0.24% | 12.57 | 12.85 | 86578 | 11007.93 | 0.91% |
| 2025-05-23 | 12.78 | 12.75 | -0.07 | -0.55% | 12.73 | 13.14 | 144554 | 18724.30 | 1.52% |
| 2025-05-22 | 13.00 | 12.82 | -0.23 | -1.76% | 12.81 | 13.15 | 113639 | 14711.55 | 1.19% |
| 2025-05-21 | 13.15 | 13.05 | -0.10 | -0.76% | 12.93 | 13.25 | 129832 | 16948.07 | 1.36% |
| 2025-05-20 | 13.20 | 13.15 | 0.09 | 0.69% | 12.87 | 13.20 | 108985 | 14256.95 | 1.14% |
| 2025-05-19 | 13.27 | 13.06 | -0.29 | -2.17% | 12.93 | 13.35 | 147448 | 19227.26 | 1.55% |
| 2025-05-16 | 13.13 | 13.35 | 0.14 | 1.06% | 13.10 | 13.62 | 175519 | 23606.34 | 1.84% |
| 2025-05-15 | 13.48 | 13.21 | -0.26 | -1.93% | 13.12 | 13.50 | 109645 | 14500.41 | 1.15% |
| 2025-05-14 | 13.50 | 13.47 | -0.08 | -0.59% | 13.28 | 13.62 | 143106 | 19228.99 | 1.50% |
| 2025-05-13 | 14.00 | 13.55 | -0.19 | -1.38% | 13.52 | 14.04 | 188670 | 25866.09 | 1.98% |
| 2025-05-12 | 13.55 | 13.74 | 0.58 | 4.41% | 13.53 | 14.18 | 293799 | 40367.55 | 3.08% |
| 2025-05-09 | 13.48 | 13.16 | -0.31 | -2.30% | 12.96 | 13.48 | 137036 | 18039.37 | 1.44% |
| 2025-05-08 | 13.17 | 13.47 | 0.27 | 2.05% | 13.06 | 13.58 | 154568 | 20785.29 | 1.62% |
| 2025-05-07 | 13.51 | 13.20 | -0.09 | -0.68% | 13.05 | 13.56 | 160894 | 21348.91 | 1.69% |
| 2025-05-06 | 12.96 | 13.29 | 0.41 | 3.18% | 12.96 | 13.29 | 140835 | 18599.83 | 1.48% |
| 2025-04-30 | 12.50 | 12.88 | 0.29 | 2.30% | 12.50 | 12.97 | 137628 | 17627.53 | 1.44% |
| 2025-04-29 | 12.42 | 12.59 | 0.16 | 1.29% | 12.32 | 12.70 | 113119 | 14229.84 | 1.19% |
| 2025-04-28 | 12.66 | 12.43 | -0.18 | -1.43% | 12.35 | 12.66 | 113967 | 14207.85 | 1.20% |
| 2025-04-25 | 12.58 | 12.61 | 0.09 | 0.72% | 12.53 | 12.92 | 163563 | 20848.53 | 1.72% |
| 2025-04-24 | 12.88 | 12.52 | -0.37 | -2.87% | 12.50 | 12.98 | 185474 | 23569.30 | 1.95% |
| 2025-04-23 | 12.43 | 12.89 | 0.71 | 5.83% | 12.37 | 12.94 | 291343 | 36802.26 | 3.06% |
| 2025-04-22 | 12.34 | 12.18 | -0.16 | -1.30% | 12.10 | 12.38 | 122982 | 15034.42 | 1.29% |
| 2025-04-21 | 11.91 | 12.34 | 0.46 | 3.87% | 11.70 | 12.56 | 179106 | 21743.81 | 1.88% |
| 2025-04-18 | 11.84 | 11.88 | 0.04 | 0.34% | 11.71 | 11.93 | 76314 | 9029.15 | 0.80% |
| 2025-04-17 | 11.80 | 11.84 | -0.05 | -0.42% | 11.73 | 12.04 | 105837 | 12612.81 | 1.11% |
| 2025-04-16 | 12.19 | 11.89 | -0.31 | -2.54% | 11.64 | 12.19 | 159551 | 19005.71 | 1.67% |
| 2025-04-15 | 12.55 | 12.20 | 0.00 | 0.00% | 12.14 | 12.66 | 189200 | 23341.65 | 1.98% |
| 2025-04-14 | 12.25 | 12.20 | 0.30 | 2.52% | 12.00 | 12.35 | 184966 | 22593.16 | 1.94% |
| 2025-04-11 | 11.56 | 11.90 | 0.34 | 2.94% | 11.40 | 12.03 | 218159 | 25792.29 | 2.29% |
| 2025-04-10 | 11.55 | 11.56 | 0.51 | 4.62% | 11.54 | 11.95 | 274053 | 32074.61 | 2.87% |
| 2025-04-09 | 10.90 | 11.05 | 0.12 | 1.10% | 9.96 | 11.18 | 344316 | 36691.55 | 3.61% |
| 2025-04-08 | 11.62 | 10.93 | -1.21 | -9.97% | 10.93 | 11.92 | 377819 | 42143.04 | 3.96% |
上证大盘股票行情在线 K线走势图
