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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.76 | 13.82 | 13.58 | 13.62 | -1.30% | 2.38 | 1.83% |
| 2025-07-22 | 13.86 | 13.87 | 13.67 | 13.80 | -0.50% | 2.25 | 1.71% |
| 2025-07-21 | 13.78 | 13.95 | 13.66 | 13.87 | +0.65% | 2.91 | 2.20% |
| 2025-07-18 | 14.05 | 14.15 | 13.74 | 13.78 | -1.64% | 3.13 | 2.37% |
| 2025-07-17 | 13.71 | 14.12 | 13.64 | 14.01 | +2.71% | 5.85 | 4.41% |
| 2025-07-16 | 13.35 | 13.86 | 13.20 | 13.64 | +2.40% | 5.33 | 4.10% |
| 2025-07-15 | 13.27 | 13.45 | 13.08 | 13.32 | +0.45% | 2.90 | 2.30% |
| 2025-07-14 | 13.20 | 13.44 | 13.10 | 13.26 | +0.99% | 2.26 | 1.79% |
| 2025-07-11 | 13.09 | 13.25 | 12.95 | 13.13 | +0.31% | 2.19 | 1.75% |
| 2025-07-10 | 13.07 | 13.33 | 13.00 | 13.09 | -0.53% | 1.97 | 1.57% |
| 2025-07-09 | 13.28 | 14.00 | 13.11 | 13.16 | -0.30% | 4.16 | 3.25% |
| 2025-07-08 | 12.81 | 13.28 | 12.73 | 13.20 | +2.88% | 3.34 | 2.67% |
| 2025-07-07 | 12.67 | 13.04 | 12.49 | 12.83 | +1.34% | 2.37 | 1.95% |
| 2025-07-04 | 12.82 | 12.86 | 12.61 | 12.66 | -1.17% | 1.35 | 1.11% |
| 2025-07-03 | 12.80 | 12.90 | 12.73 | 12.81 | 0.00% | 1.39 | 1.14% |
| 2025-07-02 | 12.92 | 12.93 | 12.71 | 12.81 | -0.85% | 1.32 | 1.08% |
| 2025-07-01 | 13.06 | 13.06 | 12.81 | 12.92 | -1.00% | 1.71 | 1.39% |
| 2025-06-30 | 12.92 | 13.06 | 12.85 | 13.05 | +1.01% | 1.54 | 1.25% |
| 2025-06-27 | 13.10 | 13.16 | 12.86 | 12.92 | +0.62% | 1.85 | 1.49% |
| 2025-06-26 | 13.08 | 13.28 | 12.84 | 12.84 | -1.76% | 2.86 | 2.30% |