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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.05 | 17.60 | 16.90 | 17.23 | -0.12% | 12.23 | 7.47% |
| 2025-09-16 | 15.96 | 17.32 | 15.83 | 17.25 | +8.29% | 15.13 | 9.52% |
| 2025-09-15 | 15.65 | 16.11 | 15.61 | 15.93 | +2.31% | 5.97 | 3.94% |
| 2025-09-12 | 16.20 | 16.32 | 15.57 | 15.57 | -2.38% | 6.71 | 4.43% |
| 2025-09-11 | 15.50 | 15.98 | 15.17 | 15.95 | +2.18% | 8.31 | 5.59% |
| 2025-09-10 | 16.38 | 16.65 | 15.55 | 15.61 | -0.95% | 11.00 | 7.18% |
| 2025-09-09 | 15.50 | 16.11 | 15.35 | 15.76 | +0.64% | 8.83 | 5.88% |
| 2025-09-08 | 14.84 | 15.85 | 14.84 | 15.66 | +5.67% | 9.77 | 6.64% |
| 2025-09-05 | 14.34 | 14.84 | 14.15 | 14.82 | +3.85% | 4.99 | 3.58% |
| 2025-09-04 | 14.51 | 14.80 | 14.05 | 14.27 | -1.92% | 4.20 | 3.05% |
| 2025-09-03 | 14.76 | 14.98 | 14.42 | 14.55 | -1.22% | 5.32 | 3.79% |
| 2025-09-02 | 14.37 | 14.77 | 13.82 | 14.73 | +2.94% | 6.88 | 5.02% |
| 2025-09-01 | 14.66 | 14.74 | 14.26 | 14.31 | -1.24% | 2.43 | 1.77% |
| 2025-08-29 | 14.48 | 14.75 | 14.20 | 14.49 | +0.07% | 2.92 | 2.12% |
| 2025-08-28 | 14.38 | 14.64 | 13.95 | 14.48 | +0.42% | 3.88 | 2.84% |
| 2025-08-27 | 14.86 | 15.08 | 14.40 | 14.42 | -2.57% | 4.01 | 2.84% |
| 2025-08-26 | 14.84 | 14.88 | 14.67 | 14.80 | -0.27% | 2.46 | 1.75% |
| 2025-08-25 | 14.94 | 15.15 | 14.70 | 14.84 | -0.60% | 3.58 | 2.52% |
| 2025-08-22 | 14.79 | 14.96 | 14.75 | 14.93 | +0.95% | 2.95 | 2.08% |
| 2025-08-21 | 15.05 | 15.14 | 14.68 | 14.79 | -1.60% | 4.24 | 2.99% |