再升科技 sh.603601
19.29
+6.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.01 | 6.27 | 5.69 | 6.10 | +6.25% | 13.90 | 22.57% |
| 2025-08-18 | 5.69 | 5.74 | 5.50 | 5.74 | +9.92% | 4.31 | 7.43% |
| 2025-08-15 | 4.70 | 5.22 | 4.67 | 5.22 | +10.08% | 6.86 | 13.32% |
| 2025-08-14 | 4.63 | 4.95 | 4.61 | 4.74 | +2.81% | 5.66 | 11.58% |
| 2025-08-13 | 4.62 | 4.65 | 4.61 | 4.61 | -0.22% | 1.31 | 2.77% |
| 2025-08-12 | 4.73 | 4.73 | 4.58 | 4.62 | -1.07% | 1.54 | 3.25% |
| 2025-08-11 | 4.64 | 4.68 | 4.62 | 4.67 | +0.64% | 1.44 | 3.02% |
| 2025-08-08 | 4.62 | 4.67 | 4.59 | 4.64 | -0.21% | 1.50 | 3.15% |
| 2025-08-07 | 4.68 | 4.75 | 4.61 | 4.65 | -0.64% | 1.73 | 3.61% |
| 2025-08-06 | 4.68 | 4.69 | 4.64 | 4.68 | +1.08% | 1.87 | 3.90% |
| 2025-08-05 | 4.75 | 4.75 | 4.61 | 4.63 | -1.27% | 3.43 | 7.18% |
| 2025-08-04 | 4.96 | 4.96 | 4.58 | 4.69 | -7.65% | 5.60 | 11.63% |
| 2025-08-01 | 5.06 | 5.10 | 4.94 | 5.08 | +0.20% | 3.17 | 6.12% |
| 2025-07-31 | 4.90 | 5.13 | 4.83 | 5.07 | +3.67% | 5.13 | 10.00% |
| 2025-07-30 | 4.92 | 4.97 | 4.85 | 4.89 | -0.61% | 3.12 | 6.22% |
| 2025-07-29 | 4.77 | 5.02 | 4.70 | 4.92 | +3.13% | 5.10 | 10.27% |
| 2025-07-28 | 4.53 | 4.93 | 4.53 | 4.77 | +5.51% | 6.13 | 12.59% |
| 2025-07-25 | 4.58 | 4.60 | 4.51 | 4.52 | -1.30% | 1.21 | 2.59% |
| 2025-07-24 | 4.53 | 4.59 | 4.53 | 4.58 | +0.44% | 1.35 | 2.88% |
| 2025-07-23 | 4.58 | 4.62 | 4.54 | 4.56 | -1.08% | 1.65 | 3.51% |