旭升集团 sh.603305
17.08
+1.12%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.12 | 15.13 | 14.78 | 15.03 | -1.44% | 4.32 | 3.03% |
| 2025-08-19 | 14.88 | 15.49 | 14.71 | 15.25 | +2.56% | 5.95 | 4.13% |
| 2025-08-18 | 14.78 | 15.31 | 14.65 | 14.87 | +3.34% | 6.48 | 4.54% |
| 2025-08-15 | 14.05 | 14.49 | 14.05 | 14.39 | +1.62% | 3.69 | 2.69% |
| 2025-08-14 | 14.50 | 14.93 | 14.04 | 14.16 | +0.43% | 6.91 | 5.02% |
| 2025-08-13 | 13.90 | 14.15 | 13.83 | 14.10 | +1.44% | 3.01 | 2.25% |
| 2025-08-12 | 13.95 | 14.01 | 13.81 | 13.90 | -0.22% | 1.74 | 1.31% |
| 2025-08-11 | 13.72 | 14.11 | 13.70 | 13.93 | +1.53% | 3.22 | 2.43% |
| 2025-08-08 | 13.87 | 13.88 | 13.67 | 13.72 | -1.29% | 1.61 | 1.23% |
| 2025-08-07 | 13.94 | 14.07 | 13.79 | 13.90 | -0.14% | 2.66 | 2.00% |
| 2025-08-06 | 13.71 | 14.00 | 13.59 | 13.92 | +1.68% | 3.15 | 2.38% |
| 2025-08-05 | 13.65 | 13.72 | 13.56 | 13.69 | +0.44% | 1.50 | 1.15% |
| 2025-08-04 | 13.20 | 13.63 | 13.18 | 13.63 | +2.56% | 1.74 | 1.36% |
| 2025-08-01 | 13.30 | 13.54 | 13.20 | 13.29 | -0.08% | 1.52 | 1.19% |
| 2025-07-31 | 13.40 | 13.60 | 13.24 | 13.30 | -0.75% | 2.17 | 1.69% |
| 2025-07-30 | 13.62 | 13.63 | 13.28 | 13.40 | -1.76% | 2.00 | 1.56% |
| 2025-07-29 | 13.70 | 13.70 | 13.49 | 13.64 | -0.44% | 2.21 | 1.71% |
| 2025-07-28 | 13.71 | 13.85 | 13.64 | 13.70 | +0.22% | 1.46 | 1.12% |
| 2025-07-25 | 13.83 | 13.83 | 13.64 | 13.67 | -1.16% | 1.71 | 1.31% |
| 2025-07-24 | 13.61 | 13.90 | 13.60 | 13.83 | +1.54% | 2.13 | 1.62% |