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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.40 | 13.49 | 13.01 | 13.05 | -2.03% | 3.35 | 2.20% |
| 2025-11-19 | 13.66 | 13.70 | 13.14 | 13.32 | -2.35% | 4.13 | 2.68% |
| 2025-11-18 | 13.80 | 13.92 | 13.58 | 13.64 | -1.09% | 2.61 | 1.65% |
| 2025-11-17 | 13.68 | 13.82 | 13.52 | 13.79 | -0.86% | 3.14 | 1.98% |
| 2025-11-14 | 14.07 | 14.16 | 13.90 | 13.91 | -2.04% | 3.10 | 1.91% |
| 2025-11-13 | 13.95 | 14.44 | 13.86 | 14.20 | +1.21% | 4.37 | 3.00% |
| 2025-11-12 | 14.47 | 14.58 | 13.90 | 14.03 | -2.97% | 4.91 | 3.37% |
| 2025-11-11 | 14.21 | 14.67 | 14.21 | 14.46 | +1.69% | 5.93 | 3.99% |
| 2025-11-10 | 14.55 | 14.63 | 14.13 | 14.22 | -2.67% | 6.48 | 4.41% |
| 2025-11-07 | 14.89 | 14.89 | 14.42 | 14.61 | -1.88% | 6.12 | 4.07% |
| 2025-11-06 | 14.40 | 14.95 | 14.31 | 14.89 | +4.05% | 7.87 | 5.22% |
| 2025-11-05 | 14.18 | 14.41 | 14.11 | 14.31 | -0.62% | 3.47 | 2.36% |
| 2025-11-04 | 14.85 | 14.87 | 14.30 | 14.40 | -3.29% | 5.72 | 3.85% |
| 2025-11-03 | 15.06 | 15.16 | 14.66 | 14.89 | -0.93% | 5.53 | 3.62% |
| 2025-10-31 | 14.78 | 15.43 | 14.78 | 15.03 | +2.18% | 8.11 | 5.20% |
| 2025-10-30 | 15.00 | 15.02 | 14.65 | 14.71 | -1.87% | 6.13 | 4.02% |
| 2025-10-29 | 14.83 | 15.10 | 14.75 | 14.99 | +1.15% | 4.63 | 3.01% |
| 2025-10-28 | 15.05 | 15.18 | 14.69 | 14.82 | -1.53% | 5.85 | 3.81% |
| 2025-10-27 | 14.95 | 15.14 | 14.65 | 15.05 | +1.35% | 5.31 | 3.46% |
| 2025-10-24 | 14.68 | 15.02 | 14.54 | 14.85 | +1.37% | 4.79 | 3.16% |