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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.88 | 14.93 | 14.40 | 14.65 | -2.46% | 4.79 | 3.19% |
| 2025-10-22 | 14.98 | 15.38 | 14.83 | 15.02 | +0.07% | 4.84 | 3.12% |
| 2025-10-21 | 14.89 | 15.09 | 14.68 | 15.01 | +1.21% | 5.01 | 3.43% |
| 2025-10-20 | 15.10 | 15.29 | 14.75 | 14.83 | +0.34% | 5.11 | 3.48% |
| 2025-10-17 | 15.40 | 15.47 | 14.64 | 14.78 | -6.22% | 7.10 | 4.84% |
| 2025-10-16 | 16.00 | 16.09 | 15.69 | 15.76 | -3.73% | 5.41 | 3.48% |
| 2025-10-15 | 15.65 | 16.54 | 15.42 | 16.37 | +4.67% | 7.53 | 4.81% |
| 2025-10-14 | 16.60 | 16.66 | 15.56 | 15.64 | -4.63% | 5.75 | 3.66% |
| 2025-10-13 | 16.30 | 16.70 | 16.08 | 16.40 | -5.69% | 7.96 | 4.97% |
| 2025-10-10 | 18.25 | 18.68 | 17.34 | 17.39 | -2.25% | 8.40 | 4.81% |
| 2025-10-09 | 18.32 | 18.32 | 17.77 | 17.79 | -1.98% | 7.30 | 4.15% |
| 2025-09-30 | 18.62 | 18.69 | 18.10 | 18.15 | -3.46% | 9.58 | 5.50% |
| 2025-09-29 | 18.70 | 19.45 | 18.54 | 18.80 | 0.00% | 12.52 | 6.93% |
| 2025-09-26 | 19.03 | 19.27 | 18.34 | 18.80 | -2.69% | 14.30 | 8.01% |
| 2025-09-25 | 18.84 | 20.30 | 18.84 | 19.32 | +4.72% | 21.13 | 11.28% |
| 2025-09-24 | 17.60 | 18.88 | 17.35 | 18.45 | +2.44% | 20.00 | 11.50% |
| 2025-09-23 | 16.87 | 18.54 | 16.73 | 18.01 | +6.88% | 23.59 | 13.69% |
| 2025-09-22 | 16.33 | 17.25 | 16.28 | 16.85 | +2.43% | 7.23 | 4.48% |
| 2025-09-19 | 16.88 | 17.14 | 16.30 | 16.45 | -2.66% | 8.65 | 5.45% |
| 2025-09-18 | 17.30 | 17.95 | 16.75 | 16.90 | -1.92% | 14.99 | 9.01% |