旭升集团 sh.603305
16.89
-1.29%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.21 | 17.28 | 16.54 | 16.89 | -1.29% | 8.28 | 4.25% |
| 2026-05-21 | 17.11 | 17.60 | 16.91 | 17.11 | +0.88% | 11.08 | 5.54% |
| 2026-05-20 | 17.12 | 17.14 | 16.80 | 16.96 | -1.91% | 6.45 | 3.30% |
| 2026-05-19 | 16.79 | 17.50 | 16.75 | 17.29 | +2.98% | 10.09 | 5.08% |
| 2026-05-18 | 16.65 | 17.09 | 16.64 | 16.79 | +1.39% | 8.42 | 4.33% |
| 2026-05-15 | 16.13 | 17.00 | 16.08 | 16.56 | +3.05% | 8.88 | 4.63% |
| 2026-05-14 | 16.74 | 16.80 | 16.05 | 16.07 | -3.13% | 4.85 | 2.57% |
| 2026-05-13 | 16.35 | 16.60 | 16.13 | 16.59 | +0.85% | 5.29 | 2.79% |
| 2026-05-12 | 16.62 | 16.80 | 16.27 | 16.45 | -0.96% | 5.54 | 2.91% |
| 2026-05-11 | 16.74 | 16.85 | 16.45 | 16.61 | -0.30% | 7.83 | 4.09% |
| 2026-05-08 | 16.11 | 16.70 | 15.96 | 16.66 | +3.35% | 9.13 | 4.77% |
| 2026-05-07 | 15.62 | 16.14 | 15.55 | 16.12 | +3.80% | 6.35 | 3.45% |
| 2026-05-06 | 15.55 | 15.74 | 15.47 | 15.53 | +0.78% | 4.80 | 2.66% |
| 2026-04-30 | 15.13 | 15.48 | 15.10 | 15.41 | +1.85% | 4.52 | 2.55% |
| 2026-04-29 | 15.03 | 15.34 | 14.98 | 15.13 | +4.71% | 5.74 | 3.28% |
| 2026-04-28 | 14.89 | 14.93 | 14.39 | 14.45 | -3.60% | 3.53 | 2.09% |
| 2026-04-27 | 14.65 | 15.14 | 14.41 | 14.99 | +2.32% | 3.95 | 2.30% |
| 2026-04-24 | 14.90 | 14.94 | 14.40 | 14.65 | -1.81% | 4.52 | 2.67% |
| 2026-04-23 | 15.30 | 15.30 | 14.78 | 14.92 | -3.43% | 6.13 | 3.56% |
| 2026-04-22 | 15.34 | 15.55 | 15.29 | 15.45 | -0.19% | 4.15 | 2.33% |