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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.34 | 15.55 | 15.29 | 15.45 | -0.19% | 4.15 | 2.33% |
| 2026-04-21 | 15.20 | 15.69 | 15.13 | 15.48 | +1.91% | 6.59 | 3.69% |
| 2026-04-20 | 15.31 | 15.35 | 15.14 | 15.19 | -0.39% | 3.41 | 1.94% |
| 2026-04-17 | 15.10 | 15.28 | 15.00 | 15.25 | +0.46% | 3.77 | 2.15% |
| 2026-04-16 | 15.20 | 15.41 | 15.07 | 15.18 | +1.47% | 3.85 | 2.19% |
| 2026-04-15 | 15.19 | 15.34 | 14.92 | 14.96 | -0.60% | 3.49 | 2.00% |
| 2026-04-14 | 15.02 | 15.19 | 14.90 | 15.05 | +1.21% | 2.84 | 1.64% |
| 2026-04-13 | 14.80 | 15.00 | 14.73 | 14.87 | -0.80% | 2.49 | 1.45% |
| 2026-04-10 | 14.90 | 15.28 | 14.90 | 14.99 | +0.67% | 3.63 | 2.08% |
| 2026-04-09 | 14.77 | 15.03 | 14.63 | 14.89 | +0.07% | 3.55 | 2.07% |
| 2026-04-08 | 14.53 | 14.88 | 14.51 | 14.88 | +4.94% | 3.69 | 2.17% |
| 2026-04-07 | 14.26 | 14.39 | 14.06 | 14.18 | -0.35% | 2.20 | 1.34% |
| 2026-04-03 | 14.65 | 14.69 | 14.22 | 14.23 | -2.27% | 2.36 | 1.42% |
| 2026-04-02 | 14.60 | 14.90 | 14.45 | 14.56 | -1.02% | 3.29 | 1.94% |
| 2026-04-01 | 14.90 | 14.94 | 14.55 | 14.71 | +0.55% | 3.16 | 1.86% |
| 2026-03-31 | 14.55 | 14.95 | 14.55 | 14.63 | +0.07% | 4.38 | 2.56% |
| 2026-03-30 | 14.12 | 14.72 | 14.12 | 14.62 | +1.95% | 4.39 | 2.62% |
| 2026-03-27 | 14.16 | 14.43 | 14.13 | 14.34 | 0.00% | 3.03 | 1.83% |
| 2026-03-26 | 14.36 | 14.65 | 14.24 | 14.34 | +0.35% | 4.86 | 2.91% |
| 2026-03-25 | 14.00 | 14.39 | 13.98 | 14.29 | +3.03% | 3.06 | 1.86% |