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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.96 | 14.78 | 13.90 | 14.56 | +3.34% | 7.95 | 4.76% |
| 2025-12-17 | 13.83 | 14.15 | 13.75 | 14.09 | +1.59% | 4.26 | 2.64% |
| 2025-12-16 | 14.50 | 14.50 | 13.83 | 13.87 | -3.34% | 5.34 | 3.30% |
| 2025-12-15 | 14.10 | 14.59 | 14.08 | 14.35 | +1.13% | 5.92 | 3.56% |
| 2025-12-12 | 14.15 | 14.30 | 13.96 | 14.19 | +0.07% | 4.65 | 2.84% |
| 2025-12-11 | 14.31 | 14.53 | 14.18 | 14.18 | -0.42% | 6.35 | 3.83% |
| 2025-12-10 | 13.52 | 14.33 | 13.52 | 14.24 | +4.63% | 8.48 | 5.23% |
| 2025-12-09 | 13.60 | 13.79 | 13.52 | 13.61 | -0.51% | 2.52 | 1.60% |
| 2025-12-08 | 13.74 | 13.76 | 13.53 | 13.68 | 0.00% | 3.21 | 2.04% |
| 2025-12-05 | 13.33 | 13.79 | 13.29 | 13.68 | +2.09% | 4.82 | 3.06% |
| 2025-12-04 | 13.60 | 13.73 | 13.16 | 13.40 | +0.37% | 4.48 | 2.89% |
| 2025-12-03 | 13.30 | 13.48 | 13.27 | 13.35 | +0.38% | 2.56 | 1.66% |
| 2025-12-02 | 13.48 | 13.49 | 13.22 | 13.30 | -1.70% | 2.45 | 1.59% |
| 2025-12-01 | 13.39 | 13.59 | 13.31 | 13.53 | +1.12% | 2.83 | 1.82% |
| 2025-11-28 | 13.36 | 13.41 | 13.13 | 13.38 | -0.22% | 3.41 | 2.22% |
| 2025-11-27 | 12.91 | 13.53 | 12.84 | 13.41 | +4.20% | 7.34 | 4.77% |
| 2025-11-26 | 12.76 | 13.07 | 12.68 | 12.87 | +0.39% | 2.70 | 1.81% |
| 2025-11-25 | 12.92 | 13.04 | 12.76 | 12.82 | +1.10% | 3.20 | 2.15% |
| 2025-11-24 | 12.67 | 12.80 | 12.43 | 12.68 | +0.48% | 3.75 | 2.58% |
| 2025-11-21 | 12.86 | 13.07 | 12.62 | 12.62 | -3.29% | 4.08 | 2.76% |