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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.91 | 14.00 | 13.46 | 13.87 | +1.99% | 3.40 | 2.15% |
| 2026-03-23 | 14.16 | 14.43 | 13.50 | 13.60 | -4.90% | 4.73 | 2.93% |
| 2026-03-20 | 14.65 | 14.76 | 14.29 | 14.30 | -2.19% | 2.59 | 1.55% |
| 2026-03-19 | 14.81 | 14.93 | 14.50 | 14.62 | -2.86% | 2.92 | 1.72% |
| 2026-03-18 | 15.08 | 15.12 | 14.81 | 15.05 | +0.47% | 2.32 | 1.34% |
| 2026-03-17 | 15.30 | 15.48 | 14.96 | 14.98 | -1.32% | 3.41 | 1.94% |
| 2026-03-16 | 15.20 | 15.25 | 14.98 | 15.18 | -0.46% | 2.48 | 1.42% |
| 2026-03-13 | 15.40 | 15.58 | 15.20 | 15.25 | -1.74% | 3.03 | 1.70% |
| 2026-03-12 | 15.72 | 15.85 | 15.46 | 15.52 | -1.65% | 3.12 | 1.73% |
| 2026-03-11 | 15.87 | 16.05 | 15.73 | 15.78 | -0.63% | 3.11 | 1.70% |
| 2026-03-10 | 15.63 | 15.91 | 15.60 | 15.88 | +2.78% | 4.33 | 2.37% |
| 2026-03-09 | 15.27 | 15.50 | 14.88 | 15.45 | -1.02% | 4.86 | 2.78% |
| 2026-03-06 | 15.49 | 15.70 | 15.40 | 15.61 | 0.00% | 2.95 | 1.64% |
| 2026-03-05 | 15.90 | 15.95 | 15.45 | 15.61 | +0.06% | 3.97 | 2.19% |
| 2026-03-04 | 15.63 | 15.98 | 15.48 | 15.60 | -1.58% | 4.55 | 2.51% |
| 2026-03-03 | 16.79 | 16.99 | 15.81 | 15.85 | -5.09% | 7.10 | 3.77% |
| 2026-03-02 | 16.88 | 17.07 | 16.60 | 16.70 | -2.85% | 5.94 | 3.06% |
| 2026-02-27 | 16.92 | 17.32 | 16.85 | 17.19 | +1.06% | 4.10 | 2.07% |
| 2026-02-26 | 17.24 | 17.30 | 16.95 | 17.01 | -1.33% | 6.49 | 3.29% |
| 2026-02-25 | 17.15 | 17.44 | 17.01 | 17.24 | +0.52% | 3.73 | 1.87% |