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 |
|---|
| 2025-08-01 | 5.08 | 5.10 | 0.01 | 0.20% | 4.96 | 5.12 | 625765 | 31675.73 | 6.13% |
| 2025-07-31 | 4.92 | 5.09 | 0.18 | 3.67% | 4.85 | 5.15 | 1021234 | 51261.71 | 10.00% |
| 2025-07-30 | 4.94 | 4.91 | -0.03 | -0.61% | 4.87 | 4.99 | 635344 | 31200.36 | 6.22% |
| 2025-07-29 | 4.79 | 4.94 | 0.15 | 3.13% | 4.72 | 5.04 | 1049358 | 51037.11 | 10.27% |
| 2025-07-28 | 4.55 | 4.79 | 0.25 | 5.51% | 4.55 | 4.95 | 1286160 | 61286.66 | 12.59% |
| 2025-07-25 | 4.60 | 4.54 | -0.06 | -1.30% | 4.53 | 4.62 | 264867 | 12072.55 | 2.59% |
| 2025-07-24 | 4.55 | 4.60 | 0.02 | 0.44% | 4.55 | 4.61 | 294467 | 13484.52 | 2.88% |
| 2025-07-23 | 4.60 | 4.58 | -0.05 | -1.08% | 4.56 | 4.64 | 358490 | 16505.68 | 3.51% |
| 2025-07-22 | 4.70 | 4.63 | -0.07 | -1.49% | 4.60 | 4.70 | 470139 | 21787.78 | 4.60% |
| 2025-07-21 | 4.64 | 4.70 | 0.05 | 1.08% | 4.64 | 4.71 | 467829 | 21911.09 | 4.58% |
| 2025-07-18 | 4.68 | 4.65 | -0.03 | -0.64% | 4.61 | 4.68 | 409605 | 18994.45 | 4.01% |
| 2025-07-17 | 4.66 | 4.68 | 0.05 | 1.08% | 4.64 | 4.70 | 513295 | 23962.55 | 5.02% |
| 2025-07-16 | 4.68 | 4.63 | -0.03 | -0.64% | 4.61 | 4.71 | 464204 | 21538.21 | 4.54% |
| 2025-07-15 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.77 | 768693 | 35931.43 | 7.52% |
| 2025-07-14 | 4.81 | 4.73 | -0.09 | -1.87% | 4.73 | 4.93 | 1294990 | 62269.82 | 12.68% |
| 2025-07-11 | 5.20 | 4.82 | -0.54 | -10.07% | 4.82 | 5.29 | 2021867 | 99554.52 | 19.79% |
| 2025-07-10 | 5.52 | 5.36 | -0.17 | -3.07% | 5.34 | 5.85 | 2358123 | 132520.62 | 23.08% |
| 2025-07-09 | 5.30 | 5.53 | 0.02 | 0.36% | 5.11 | 5.93 | 2507735 | 138804.92 | 24.55% |
| 2025-07-08 | 5.17 | 5.51 | 0.30 | 5.76% | 4.98 | 5.56 | 2514933 | 133639.95 | 24.62% |
| 2025-07-07 | 5.14 | 5.21 | 0.15 | 2.96% | 5.04 | 5.56 | 2736144 | 144098.55 | 26.78% |
| 2025-07-04 | 4.78 | 5.06 | 0.46 | 10.00% | 4.72 | 5.06 | 2464794 | 122447.10 | 24.13% |
| 2025-07-03 | 4.92 | 4.60 | -0.32 | -6.50% | 4.50 | 4.92 | 2219886 | 103741.87 | 21.73% |
| 2025-07-02 | 4.92 | 4.92 | 0.45 | 10.07% | 4.81 | 4.92 | 1386874 | 68141.96 | 13.57% |
| 2025-07-01 | 4.47 | 4.47 | 0.41 | 10.10% | 4.47 | 4.47 | 187161 | 8366.11 | 1.83% |
| 2025-06-30 | 3.78 | 4.06 | 0.37 | 10.03% | 3.78 | 4.06 | 217546 | 8704.43 | 2.13% |
| 2025-06-27 | 3.70 | 3.69 | 0.01 | 0.27% | 3.67 | 3.74 | 109559 | 4052.01 | 1.07% |
| 2025-06-26 | 3.68 | 3.68 | -0.01 | -0.27% | 3.66 | 3.70 | 104740 | 3853.01 | 1.03% |
| 2025-06-25 | 3.66 | 3.69 | 0.03 | 0.82% | 3.64 | 3.72 | 141190 | 5182.50 | 1.38% |
| 2025-06-24 | 3.54 | 3.66 | 0.10 | 2.81% | 3.53 | 3.66 | 164934 | 5966.40 | 1.61% |
| 2025-06-23 | 3.48 | 3.56 | 0.06 | 1.71% | 3.48 | 3.57 | 98372 | 3484.81 | 0.96% |
| 2025-06-20 | 3.50 | 3.50 | -0.02 | -0.57% | 3.49 | 3.55 | 83724 | 2943.30 | 0.82% |
| 2025-06-19 | 3.57 | 3.52 | -0.07 | -1.95% | 3.51 | 3.61 | 109466 | 3886.00 | 1.07% |
| 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% |
上证大盘股票行情在线 K线走势图
