旭升集团 (603305) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	15.96	17.25	1.32	8.29%	15.83	17.32	907974	151328	9.52%
2025-09-15	15.65	15.93	0.36	2.31%	15.61	16.11	375138	59733	3.94%
2025-09-12	16.20	15.57	-0.38	-2.38%	15.57	16.32	421918	67129	4.43%
2025-09-11	15.50	15.95	0.34	2.18%	15.17	15.98	533128	83081	5.59%
2025-09-10	16.38	15.61	-0.15	-0.95%	15.55	16.65	684733	109994	7.18%
2025-09-09	15.50	15.76	0.10	0.64%	15.35	16.11	560651	88319	5.88%
2025-09-08	14.84	15.66	0.84	5.67%	14.84	15.85	632869	97674	6.64%
2025-09-05	14.34	14.82	0.55	3.85%	14.15	14.84	341113	49878	3.58%
2025-09-04	14.51	14.27	-0.28	-1.92%	14.05	14.80	290636	41974	3.05%
2025-09-03	14.76	14.55	-0.18	-1.22%	14.42	14.98	361302	53157	3.79%
2025-09-02	14.37	14.73	0.42	2.94%	13.82	14.77	478661	68825	5.02%
2025-09-01	14.66	14.31	-0.18	-1.24%	14.26	14.74	169090	24335	1.77%
2025-08-29	14.48	14.49	0.01	0.07%	14.20	14.75	202057	29230	2.12%
2025-08-28	14.38	14.48	0.06	0.42%	13.95	14.64	270733	38800	2.84%
2025-08-27	14.86	14.42	-0.38	-2.57%	14.40	15.08	270472	40068	2.84%
2025-08-26	14.84	14.80	-0.04	-0.27%	14.67	14.88	166601	24620	1.75%
2025-08-25	14.94	14.84	-0.09	-0.60%	14.70	15.15	240318	35808	2.52%
2025-08-22	14.79	14.93	0.14	0.95%	14.75	14.96	198321	29451	2.08%
2025-08-21	15.05	14.79	-0.24	-1.60%	14.68	15.14	285176	42375	2.99%
2025-08-20	15.12	15.03	-0.22	-1.44%	14.78	15.13	288861	43199	3.03%
2025-08-19	14.88	15.25	0.38	2.56%	14.71	15.49	393488	59488	4.13%
2025-08-18	14.78	14.87	0.48	3.34%	14.65	15.31	433259	64800	4.54%
2025-08-15	14.05	14.39	0.23	1.62%	14.05	14.49	256787	36911	2.69%
2025-08-14	14.50	14.16	0.06	0.43%	14.04	14.93	478444	69119	5.02%
2025-08-13	13.90	14.10	0.20	1.44%	13.83	14.15	214528	30082	2.25%
2025-08-12	13.95	13.90	-0.03	-0.22%	13.81	14.01	125279	17408	1.31%
2025-08-11	13.72	13.93	0.21	1.53%	13.70	14.11	231366	32230	2.43%
2025-08-08	13.87	13.72	-0.18	-1.29%	13.67	13.88	117306	16115	1.23%
2025-08-07	13.94	13.90	-0.02	-0.14%	13.79	14.07	190955	26565	2.00%
2025-08-06	13.71	13.92	0.23	1.68%	13.59	14.00	226988	31477	2.38%
2025-08-05	13.65	13.69	0.06	0.44%	13.56	13.72	110043	15008	1.15%
2025-08-04	13.20	13.63	0.34	2.56%	13.18	13.63	129214	17372	1.36%
2025-08-01	13.30	13.29	-0.01	-0.08%	13.20	13.54	113661	15169	1.19%
2025-07-31	13.40	13.30	-0.10	-0.75%	13.24	13.60	161565	21657	1.69%
2025-07-30	13.62	13.40	-0.24	-1.76%	13.28	13.63	148486	19975	1.56%
2025-07-29	13.70	13.64	-0.06	-0.44%	13.49	13.70	162663	22076	1.71%
2025-07-28	13.71	13.70	0.03	0.22%	13.64	13.85	106549	14626	1.12%
2025-07-25	13.83	13.67	-0.16	-1.16%	13.64	13.83	125216	17145	1.31%
2025-07-24	13.61	13.83	0.21	1.54%	13.60	13.90	154557	21327	1.62%
2025-07-23	13.76	13.62	-0.18	-1.30%	13.58	13.82	174313	23839	1.83%
2025-07-22	13.86	13.80	-0.07	-0.50%	13.67	13.87	163192	22459	1.71%
2025-07-21	13.78	13.87	0.09	0.65%	13.66	13.95	210083	29077	2.20%
2025-07-18	14.05	13.78	-0.23	-1.64%	13.74	14.15	225823	31254	2.37%
2025-07-17	13.71	14.01	0.37	2.71%	13.64	14.12	420251	58474	4.41%
2025-07-16	13.35	13.64	0.32	2.40%	13.20	13.86	391033	53295	4.10%
2025-07-15	13.27	13.32	0.06	0.45%	13.08	13.45	219087	29047	2.30%
2025-07-14	13.20	13.26	0.13	0.99%	13.10	13.44	170548	22633	1.79%
2025-07-11	13.09	13.13	0.04	0.31%	12.95	13.25	167242	21902	1.75%
2025-07-10	13.07	13.09	-0.07	-0.53%	13.00	13.33	149975	19651	1.57%
2025-07-09	13.28	13.16	-0.04	-0.30%	13.11	14.00	310091	41595	3.25%
2025-07-08	12.81	13.20	0.37	2.88%	12.73	13.28	254832	33397	2.67%
2025-07-07	12.67	12.83	0.17	1.34%	12.49	13.04	185518	23706	1.95%
2025-07-04	12.82	12.66	-0.15	-1.17%	12.61	12.86	106057	13479	1.11%
2025-07-03	12.80	12.81	0.00	0.00%	12.73	12.90	108737	13936	1.14%
2025-07-02	12.92	12.81	-0.11	-0.85%	12.71	12.93	103155	13189	1.08%
2025-07-01	13.06	12.92	-0.13	-1.00%	12.81	13.06	132799	17149	1.39%
2025-06-30	12.92	13.05	0.13	1.01%	12.85	13.06	118763	15436	1.25%
2025-06-27	13.10	12.92	0.08	0.62%	12.86	13.16	142378	18458	1.49%
2025-06-26	13.08	12.84	-0.23	-1.76%	12.84	13.28	219559	28588	2.30%
2025-06-25	12.83	13.07	0.23	1.79%	12.80	13.09	186780	24164	1.96%
2025-06-24	12.44	12.84	0.61	4.99%	12.41	12.85	223875	28444	2.35%
2025-06-23	11.90	12.23	0.15	1.24%	11.85	12.27	117516	14256	1.23%
2025-06-20	12.53	12.08	-0.52	-4.13%	12.07	12.60	231256	28331	2.43%
2025-06-19	12.68	12.60	-0.06	-0.47%	12.60	13.08	265749	34153	2.79%
2025-06-18	12.81	12.66	-0.15	-1.17%	12.46	12.84	148796	18776	1.56%
2025-06-17	13.26	13.19	-0.07	-0.53%	13.14	13.36	146361	19378	1.54%
2025-06-16	13.11	13.26	0.08	0.61%	13.11	13.46	141369	18738	1.48%
2025-06-13	13.53	13.18	-0.42	-3.09%	13.04	13.53	243728	32292	2.56%
2025-06-12	13.47	13.60	0.05	0.37%	13.31	13.77	206091	27957	2.16%
2025-06-11	13.49	13.55	0.21	1.57%	13.35	14.01	346741	47341	3.64%
2025-06-10	13.90	13.34	-0.51	-3.68%	13.06	13.95	402297	53969	4.22%
2025-06-09	13.80	13.85	-0.05	-0.36%	13.67	13.95	257599	35584	2.70%