再升科技(603601)股票行情
再升科技(603601)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 |
|---|
| 2025-06-18 | 3.66 | 3.59 | -0.07 | -1.91% | 3.58 | 3.66 | 129847 | 4679.17 | 1.27% |
| 2025-06-17 | 3.62 | 3.66 | 0.02 | 0.55% | 3.60 | 3.66 | 129077 | 4687.33 | 1.26% |
| 2025-06-16 | 3.60 | 3.64 | -0.02 | -0.55% | 3.60 | 3.67 | 191391 | 6952.30 | 1.87% |
| 2025-06-13 | 3.60 | 3.66 | 0.05 | 1.39% | 3.56 | 3.76 | 338009 | 12380.20 | 3.31% |
| 2025-06-12 | 3.66 | 3.61 | -0.04 | -1.10% | 3.58 | 3.66 | 128813 | 4653.80 | 1.26% |
| 2025-06-11 | 3.64 | 3.65 | 0.01 | 0.27% | 3.62 | 3.70 | 108217 | 3963.41 | 1.06% |
| 2025-06-10 | 3.69 | 3.65 | -0.05 | -1.35% | 3.61 | 3.70 | 140739 | 5136.53 | 1.38% |
| 2025-06-09 | 3.68 | 3.70 | 0.03 | 0.82% | 3.67 | 3.71 | 107919 | 3984.02 | 1.06% |
| 2025-06-06 | 3.66 | 3.67 | 0.01 | 0.27% | 3.64 | 3.69 | 104009 | 3811.34 | 1.02% |
| 2025-06-05 | 3.71 | 3.66 | -0.05 | -1.35% | 3.64 | 3.72 | 119543 | 4379.27 | 1.17% |
| 2025-06-04 | 3.70 | 3.71 | 0.02 | 0.54% | 3.69 | 3.72 | 129048 | 4782.14 | 1.26% |
| 2025-06-03 | 3.66 | 3.69 | 0.01 | 0.27% | 3.65 | 3.71 | 143083 | 5276.22 | 1.40% |
| 2025-05-30 | 3.74 | 3.68 | -0.04 | -1.08% | 3.66 | 3.77 | 159641 | 5929.18 | 1.56% |
| 2025-05-29 | 3.68 | 3.72 | 0.05 | 1.36% | 3.66 | 3.77 | 161532 | 6010.63 | 1.58% |
| 2025-05-28 | 3.69 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 109668 | 4032.37 | 1.07% |
| 2025-05-27 | 3.70 | 3.70 | 0.00 | 0.00% | 3.62 | 3.72 | 228141 | 8369.30 | 2.23% |
| 2025-05-26 | 3.65 | 3.70 | 0.16 | 4.52% | 3.60 | 3.80 | 342191 | 12574.67 | 3.35% |
| 2025-05-23 | 3.57 | 3.54 | -0.02 | -0.56% | 3.54 | 3.61 | 118281 | 4227.67 | 1.16% |
| 2025-05-22 | 3.62 | 3.56 | -0.07 | -1.93% | 3.56 | 3.65 | 126914 | 4558.20 | 1.24% |
| 2025-05-21 | 3.64 | 3.63 | 0.00 | 0.00% | 3.61 | 3.65 | 110290 | 4001.09 | 1.08% |
| 2025-05-20 | 3.63 | 3.63 | 0.01 | 0.28% | 3.61 | 3.65 | 158289 | 5744.13 | 1.55% |
| 2025-05-19 | 3.59 | 3.62 | 0.04 | 1.12% | 3.55 | 3.63 | 126047 | 4539.80 | 1.23% |
| 2025-05-16 | 3.59 | 3.58 | -0.02 | -0.56% | 3.55 | 3.61 | 106917 | 3834.33 | 1.05% |
| 2025-05-15 | 3.57 | 3.60 | 0.02 | 0.56% | 3.53 | 3.61 | 160954 | 5760.92 | 1.58% |
| 2025-05-14 | 3.60 | 3.58 | -0.01 | -0.28% | 3.56 | 3.60 | 97784 | 3497.50 | 0.96% |
| 2025-05-13 | 3.62 | 3.59 | 0.00 | 0.00% | 3.57 | 3.62 | 123627 | 4444.03 | 1.21% |
| 2025-05-12 | 3.58 | 3.59 | 0.03 | 0.84% | 3.56 | 3.60 | 107974 | 3869.05 | 1.06% |
| 2025-05-09 | 3.56 | 3.56 | -0.03 | -0.84% | 3.54 | 3.59 | 107150 | 3814.87 | 1.05% |
| 2025-05-08 | 3.56 | 3.59 | 0.01 | 0.28% | 3.54 | 3.61 | 107477 | 3849.15 | 1.05% |
| 2025-05-07 | 3.54 | 3.58 | 0.06 | 1.70% | 3.54 | 3.60 | 180670 | 6439.60 | 1.77% |
| 2025-05-06 | 3.52 | 3.52 | 0.03 | 0.86% | 3.49 | 3.53 | 143488 | 5032.24 | 1.40% |
| 2025-04-30 | 3.50 | 3.49 | 0.00 | 0.00% | 3.47 | 3.53 | 133225 | 4666.59 | 1.30% |
| 2025-04-29 | 3.43 | 3.49 | 0.05 | 1.45% | 3.43 | 3.50 | 104345 | 3631.32 | 1.02% |
| 2025-04-28 | 3.47 | 3.44 | -0.03 | -0.86% | 3.39 | 3.48 | 141795 | 4858.90 | 1.39% |
| 2025-04-25 | 3.49 | 3.47 | -0.01 | -0.29% | 3.46 | 3.51 | 120250 | 4191.58 | 1.18% |
| 2025-04-24 | 3.45 | 3.48 | 0.02 | 0.58% | 3.42 | 3.50 | 170222 | 5885.32 | 1.67% |
| 2025-04-23 | 3.44 | 3.46 | 0.03 | 0.87% | 3.43 | 3.51 | 135278 | 4694.41 | 1.32% |
| 2025-04-22 | 3.38 | 3.43 | 0.04 | 1.18% | 3.38 | 3.43 | 157061 | 5349.22 | 1.54% |
| 2025-04-21 | 3.31 | 3.39 | 0.09 | 2.73% | 3.28 | 3.39 | 120978 | 4054.31 | 1.18% |
| 2025-04-18 | 3.30 | 3.30 | 0.00 | 0.00% | 3.25 | 3.32 | 92279 | 3032.55 | 0.90% |
| 2025-04-17 | 3.22 | 3.30 | 0.07 | 2.17% | 3.21 | 3.35 | 145930 | 4817.34 | 1.43% |
| 2025-04-16 | 3.31 | 3.23 | -0.09 | -2.71% | 3.18 | 3.33 | 129780 | 4210.25 | 1.27% |
| 2025-04-15 | 3.28 | 3.32 | 0.04 | 1.22% | 3.25 | 3.33 | 121901 | 4010.07 | 1.19% |
| 2025-04-14 | 3.25 | 3.28 | 0.05 | 1.55% | 3.25 | 3.30 | 124207 | 4075.93 | 1.22% |
| 2025-04-11 | 3.20 | 3.23 | 0.01 | 0.31% | 3.18 | 3.29 | 135912 | 4413.01 | 1.33% |
| 2025-04-10 | 3.18 | 3.22 | 0.07 | 2.22% | 3.18 | 3.27 | 185636 | 5993.22 | 1.82% |
| 2025-04-09 | 3.01 | 3.15 | 0.07 | 2.27% | 2.83 | 3.18 | 292212 | 8781.88 | 2.86% |
| 2025-04-08 | 3.27 | 3.08 | -0.17 | -5.23% | 3.02 | 3.28 | 301132 | 9400.11 | 2.95% |
| 2025-04-07 | 3.42 | 3.25 | -0.36 | -9.97% | 3.25 | 3.45 | 208803 | 6881.91 | 2.04% |
| 2025-04-03 | 3.58 | 3.61 | 0.01 | 0.28% | 3.56 | 3.63 | 134219 | 4837.47 | 1.31% |
| 2025-04-02 | 3.60 | 3.60 | 0.00 | 0.00% | 3.57 | 3.63 | 111174 | 4000.74 | 1.09% |
| 2025-04-01 | 3.54 | 3.60 | 0.06 | 1.69% | 3.54 | 3.62 | 134953 | 4850.41 | 1.32% |
| 2025-03-31 | 3.60 | 3.54 | -0.08 | -2.21% | 3.50 | 3.61 | 143134 | 5076.41 | 1.40% |
| 2025-03-28 | 3.67 | 3.62 | -0.05 | -1.36% | 3.60 | 3.72 | 166565 | 6076.95 | 1.63% |
| 2025-03-27 | 3.68 | 3.67 | 0.00 | 0.00% | 3.61 | 3.71 | 181520 | 6643.44 | 1.78% |
| 2025-03-26 | 3.60 | 3.67 | 0.06 | 1.66% | 3.59 | 3.68 | 174994 | 6394.73 | 1.71% |
| 2025-03-25 | 3.57 | 3.61 | 0.02 | 0.56% | 3.54 | 3.63 | 151466 | 5440.30 | 1.48% |
| 2025-03-24 | 3.67 | 3.59 | -0.08 | -2.18% | 3.51 | 3.70 | 227885 | 8179.70 | 2.23% |
| 2025-03-21 | 3.71 | 3.67 | -0.05 | -1.34% | 3.66 | 3.75 | 217134 | 8028.88 | 2.13% |
| 2025-03-20 | 3.69 | 3.72 | 0.08 | 2.20% | 3.68 | 3.79 | 368498 | 13707.06 | 3.61% |
| 2025-03-19 | 3.68 | 3.64 | -0.06 | -1.62% | 3.62 | 3.74 | 451724 | 16561.26 | 4.42% |
| 2025-03-18 | 3.53 | 3.70 | 0.19 | 5.41% | 3.50 | 3.86 | 731114 | 27197.41 | 7.16% |
| 2025-03-17 | 3.46 | 3.51 | 0.06 | 1.74% | 3.46 | 3.53 | 156118 | 5475.29 | 1.53% |
| 2025-03-14 | 3.39 | 3.45 | 0.06 | 1.77% | 3.37 | 3.46 | 185604 | 6356.48 | 1.82% |
| 2025-03-13 | 3.43 | 3.39 | -0.05 | -1.45% | 3.34 | 3.44 | 168221 | 5687.92 | 1.65% |
| 2025-03-12 | 3.46 | 3.44 | -0.02 | -0.58% | 3.42 | 3.47 | 128273 | 4409.74 | 1.26% |
| 2025-03-11 | 3.42 | 3.46 | 0.01 | 0.29% | 3.41 | 3.46 | 95576 | 3282.93 | 0.94% |
| 2025-03-10 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.48 | 125245 | 4321.31 | 1.23% |
| 2025-03-07 | 3.42 | 3.42 | -0.01 | -0.29% | 3.39 | 3.46 | 125964 | 4318.00 | 1.23% |
| 2025-03-06 | 3.42 | 3.43 | 0.01 | 0.29% | 3.40 | 3.45 | 151334 | 5184.37 | 1.48% |
| 2025-03-05 | 3.48 | 3.42 | -0.05 | -1.44% | 3.37 | 3.49 | 119614 | 4075.29 | 1.17% |
| 2025-03-04 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.48 | 87001 | 3003.32 | 0.85% |
| 2025-03-03 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.52 | 133831 | 4641.18 | 1.31% |
| 2025-02-28 | 3.49 | 3.43 | -0.08 | -2.28% | 3.40 | 3.52 | 136949 | 4734.62 | 1.34% |
| 2025-02-27 | 3.55 | 3.51 | -0.04 | -1.13% | 3.45 | 3.57 | 150104 | 5252.87 | 1.47% |
| 2025-02-26 | 3.54 | 3.55 | 0.01 | 0.28% | 3.54 | 3.60 | 132069 | 4716.54 | 1.29% |
| 2025-02-25 | 3.49 | 3.54 | 0.02 | 0.57% | 3.46 | 3.56 | 163928 | 5773.60 | 1.60% |
| 2025-02-24 | 3.45 | 3.52 | 0.07 | 2.03% | 3.44 | 3.53 | 188836 | 6574.99 | 1.85% |
| 2025-02-21 | 3.47 | 3.45 | -0.01 | -0.29% | 3.41 | 3.48 | 123521 | 4245.12 | 1.21% |
| 2025-02-20 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 102348 | 3539.75 | 1.00% |
上证大盘股票行情在线 K线走势图
