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 |
|---|
| 2025-09-16 | 15.96 | 17.25 | 1.32 | 8.29% | 15.83 | 17.32 | 907974 | 151328.28 | 9.52% |
| 2025-09-15 | 15.65 | 15.93 | 0.36 | 2.31% | 15.61 | 16.11 | 375138 | 59733.39 | 3.94% |
| 2025-09-12 | 16.20 | 15.57 | -0.38 | -2.38% | 15.57 | 16.32 | 421918 | 67129.09 | 4.43% |
| 2025-09-11 | 15.50 | 15.95 | 0.34 | 2.18% | 15.17 | 15.98 | 533128 | 83081.43 | 5.59% |
| 2025-09-10 | 16.38 | 15.61 | -0.15 | -0.95% | 15.55 | 16.65 | 684733 | 109994.24 | 7.18% |
| 2025-09-09 | 15.50 | 15.76 | 0.10 | 0.64% | 15.35 | 16.11 | 560651 | 88319.84 | 5.88% |
| 2025-09-08 | 14.84 | 15.66 | 0.84 | 5.67% | 14.84 | 15.85 | 632869 | 97674.23 | 6.64% |
| 2025-09-05 | 14.34 | 14.82 | 0.55 | 3.85% | 14.15 | 14.84 | 341113 | 49878.17 | 3.58% |
| 2025-09-04 | 14.51 | 14.27 | -0.28 | -1.92% | 14.05 | 14.80 | 290636 | 41974.59 | 3.05% |
| 2025-09-03 | 14.76 | 14.55 | -0.18 | -1.22% | 14.42 | 14.98 | 361302 | 53157.13 | 3.79% |
| 2025-09-02 | 14.37 | 14.73 | 0.42 | 2.94% | 13.82 | 14.77 | 478661 | 68825.32 | 5.02% |
| 2025-09-01 | 14.66 | 14.31 | -0.18 | -1.24% | 14.26 | 14.74 | 169090 | 24335.93 | 1.77% |
| 2025-08-29 | 14.48 | 14.49 | 0.01 | 0.07% | 14.20 | 14.75 | 202057 | 29230.54 | 2.12% |
| 2025-08-28 | 14.38 | 14.48 | 0.06 | 0.42% | 13.95 | 14.64 | 270733 | 38800.00 | 2.84% |
| 2025-08-27 | 14.86 | 14.42 | -0.38 | -2.57% | 14.40 | 15.08 | 270472 | 40068.81 | 2.84% |
| 2025-08-26 | 14.84 | 14.80 | -0.04 | -0.27% | 14.67 | 14.88 | 166601 | 24620.37 | 1.75% |
| 2025-08-25 | 14.94 | 14.84 | -0.09 | -0.60% | 14.70 | 15.15 | 240318 | 35808.43 | 2.52% |
| 2025-08-22 | 14.79 | 14.93 | 0.14 | 0.95% | 14.75 | 14.96 | 198321 | 29451.52 | 2.08% |
| 2025-08-21 | 15.05 | 14.79 | -0.24 | -1.60% | 14.68 | 15.14 | 285176 | 42375.20 | 2.99% |
| 2025-08-20 | 15.12 | 15.03 | -0.22 | -1.44% | 14.78 | 15.13 | 288861 | 43199.38 | 3.03% |
| 2025-08-19 | 14.88 | 15.25 | 0.38 | 2.56% | 14.71 | 15.49 | 393488 | 59488.57 | 4.13% |
| 2025-08-18 | 14.78 | 14.87 | 0.48 | 3.34% | 14.65 | 15.31 | 433259 | 64800.05 | 4.54% |
| 2025-08-15 | 14.05 | 14.39 | 0.23 | 1.62% | 14.05 | 14.49 | 256787 | 36911.61 | 2.69% |
| 2025-08-14 | 14.50 | 14.16 | 0.06 | 0.43% | 14.04 | 14.93 | 478444 | 69119.34 | 5.02% |
| 2025-08-13 | 13.90 | 14.10 | 0.20 | 1.44% | 13.83 | 14.15 | 214528 | 30082.61 | 2.25% |
| 2025-08-12 | 13.95 | 13.90 | -0.03 | -0.22% | 13.81 | 14.01 | 125279 | 17408.78 | 1.31% |
| 2025-08-11 | 13.72 | 13.93 | 0.21 | 1.53% | 13.70 | 14.11 | 231366 | 32230.84 | 2.43% |
| 2025-08-08 | 13.87 | 13.72 | -0.18 | -1.29% | 13.67 | 13.88 | 117306 | 16115.77 | 1.23% |
| 2025-08-07 | 13.94 | 13.90 | -0.02 | -0.14% | 13.79 | 14.07 | 190955 | 26565.87 | 2.00% |
| 2025-08-06 | 13.71 | 13.92 | 0.23 | 1.68% | 13.59 | 14.00 | 226988 | 31477.16 | 2.38% |
| 2025-08-05 | 13.65 | 13.69 | 0.06 | 0.44% | 13.56 | 13.72 | 110043 | 15008.24 | 1.15% |
| 2025-08-04 | 13.20 | 13.63 | 0.34 | 2.56% | 13.18 | 13.63 | 129214 | 17372.18 | 1.36% |
| 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% |
上证大盘股票行情在线 K线走势图
