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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.54 | 19.88 | 18.98 | 19.29 | -1.33% | 13.38 | 5.97% |
| 2026-01-16 | 19.50 | 19.94 | 19.07 | 19.55 | +2.04% | 17.70 | 7.83% |
| 2026-01-15 | 20.18 | 20.19 | 18.91 | 19.16 | -5.52% | 19.23 | 8.59% |
| 2026-01-14 | 21.01 | 21.40 | 19.79 | 20.28 | -3.47% | 31.01 | 13.03% |
| 2026-01-13 | 22.06 | 22.45 | 19.80 | 21.01 | 0.00% | 47.32 | 19.42% |
| 2026-01-12 | 21.01 | 21.01 | 20.14 | 21.01 | +10.00% | 28.30 | 11.74% |
| 2026-01-09 | 17.80 | 19.10 | 17.76 | 19.10 | +10.02% | 13.79 | 6.32% |
| 2026-01-08 | 16.45 | 17.80 | 16.34 | 17.36 | +5.60% | 18.21 | 9.21% |
| 2026-01-07 | 16.66 | 16.83 | 16.22 | 16.44 | -2.78% | 11.83 | 6.20% |
| 2026-01-06 | 17.00 | 17.16 | 16.50 | 16.91 | +3.11% | 16.03 | 8.23% |
| 2026-01-05 | 16.20 | 16.94 | 16.02 | 16.40 | +1.36% | 12.91 | 6.79% |
| 2025-12-31 | 16.60 | 16.77 | 15.95 | 16.18 | -3.35% | 13.39 | 7.16% |
| 2025-12-30 | 16.32 | 17.13 | 16.04 | 16.74 | +2.57% | 19.82 | 10.31% |
| 2025-12-29 | 16.43 | 17.50 | 16.28 | 16.32 | +0.06% | 22.28 | 11.60% |
| 2025-12-26 | 15.49 | 16.57 | 15.22 | 16.31 | +6.05% | 29.25 | 15.76% |
| 2025-12-25 | 14.00 | 15.38 | 13.88 | 15.38 | +10.01% | 15.47 | 9.00% |
| 2025-12-24 | 14.30 | 14.30 | 13.92 | 13.98 | -4.12% | 11.00 | 6.78% |
| 2025-12-23 | 16.02 | 16.02 | 14.21 | 14.58 | +0.14% | 21.84 | 12.71% |
| 2025-12-22 | 14.56 | 14.56 | 14.56 | 14.56 | nan% | nan | nan% |
| 2025-12-19 | 14.56 | 14.56 | 14.56 | 14.56 | nan% | nan | nan% |