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
2026-07-01	12.12	12.15	0.03	0.25%	12.01	12.30	231793	28220	2.01%
2026-06-30	11.75	12.12	0.58	5.03%	11.64	12.15	274811	32777	2.38%
2026-06-29	11.79	11.54	-0.25	-2.12%	11.37	11.89	274298	31658	2.37%
2026-06-26	12.36	11.79	-0.63	-5.07%	11.78	12.39	313109	37580	2.71%
2026-06-25	12.80	12.42	-0.49	-3.80%	12.38	13.00	335792	42343	2.91%
2026-06-24	13.19	12.91	-0.29	-2.20%	12.89	13.30	223587	29132	1.93%
2026-06-23	13.51	13.20	-0.29	-2.15%	13.18	13.59	224717	30065	1.94%
2026-06-22	13.88	13.49	-0.53	-3.78%	13.09	13.96	387845	51892	3.36%
2026-06-18	14.10	14.02	0.08	0.57%	13.88	14.18	185691	26055	1.61%
2026-06-17	14.15	14.10	-0.10	-0.70%	13.90	14.18	176733	24828	1.53%
2026-06-16	13.99	14.20	0.28	2.01%	13.77	14.35	253097	35747	2.19%
2026-06-15	13.75	13.92	0.19	1.38%	13.75	14.01	209085	29032	1.81%
2026-06-12	13.68	13.73	0.34	2.54%	13.53	14.02	267496	36824	2.31%
2026-06-11	13.75	13.39	-0.52	-3.74%	13.30	13.84	255121	34475	2.21%
2026-06-10	14.66	13.91	-0.89	-6.01%	13.73	14.71	356255	50129	3.08%
2026-06-09	14.79	14.80	0.15	1.02%	14.34	14.88	245049	35587	2.12%
2026-06-08	14.44	14.65	-0.26	-1.74%	14.43	15.13	332460	49096	2.88%
2026-06-05	14.62	14.91	0.24	1.64%	14.08	15.29	433786	63756	3.75%
2026-06-04	14.48	14.67	0.08	0.55%	14.32	14.96	310343	45570	2.69%
2026-06-03	14.66	14.59	-0.17	-1.15%	14.45	15.12	268545	39748	2.32%
2026-06-02	15.01	14.76	-0.19	-1.27%	14.70	15.19	221075	32881	1.91%
2026-06-01	14.80	14.95	-0.02	-0.13%	14.79	15.28	232859	35096	2.01%
2026-05-29	15.98	14.97	-0.98	-6.14%	14.84	16.05	387689	59428	3.35%
2026-05-28	16.33	15.95	-0.45	-2.74%	15.44	16.39	497395	78409	4.30%
2026-05-27	16.56	16.40	-0.30	-1.80%	16.31	16.74	345123	56934	2.99%
2026-05-26	17.00	16.70	-0.38	-2.22%	16.45	17.15	428860	71770	3.71%
2026-05-25	17.22	17.08	0.19	1.12%	16.74	17.47	461542	79040	3.99%
2026-05-22	17.21	16.89	-0.22	-1.29%	16.54	17.28	491058	82784	4.25%
2026-05-21	17.11	17.11	0.15	0.88%	16.91	17.60	640325	110796	5.54%
2026-05-20	17.12	16.96	-0.33	-1.91%	16.80	17.14	381110	64546	3.30%
2026-05-19	16.79	17.29	0.50	2.98%	16.75	17.50	586747	100906	5.08%
2026-05-18	16.65	16.79	0.23	1.39%	16.64	17.09	499894	84225	4.33%
2026-05-15	16.13	16.56	0.49	3.05%	16.08	17.00	535104	88833	4.63%
2026-05-14	16.74	16.07	-0.52	-3.13%	16.05	16.80	296688	48504	2.57%
2026-05-13	16.35	16.59	0.14	0.85%	16.13	16.60	322223	52879	2.79%
2026-05-12	16.62	16.45	-0.16	-0.96%	16.27	16.80	335803	55394	2.91%
2026-05-11	16.74	16.61	-0.05	-0.30%	16.45	16.85	472191	78304	4.09%
2026-05-08	16.11	16.66	0.54	3.35%	15.96	16.70	551491	91284	4.77%
2026-05-07	15.62	16.12	0.59	3.80%	15.55	16.14	398324	63514	3.45%
2026-05-06	15.55	15.53	0.12	0.78%	15.47	15.74	307644	48023	2.66%
2026-04-30	15.13	15.41	0.28	1.85%	15.10	15.48	294792	45201	2.55%
2026-04-29	15.03	15.13	0.68	4.71%	14.98	15.34	379086	57445	3.28%
2026-04-28	14.89	14.45	-0.54	-3.60%	14.39	14.93	241643	35333	2.09%
2026-04-27	14.65	14.99	0.34	2.32%	14.41	15.14	265340	39492	2.30%
2026-04-24	14.90	14.65	-0.27	-1.81%	14.40	14.94	308930	45206	2.67%
2026-04-23	15.30	14.92	-0.53	-3.43%	14.78	15.30	410956	61282	3.56%
2026-04-22	15.34	15.45	-0.03	-0.19%	15.29	15.55	268850	41456	2.33%
2026-04-21	15.20	15.48	0.29	1.91%	15.13	15.69	426845	65901	3.69%
2026-04-20	15.31	15.19	-0.06	-0.39%	15.14	15.35	224050	34077	1.94%
2026-04-17	15.10	15.25	0.07	0.46%	15.00	15.28	248446	37670	2.15%
2026-04-16	15.20	15.18	0.22	1.47%	15.07	15.41	253572	38504	2.19%
2026-04-15	15.19	14.96	-0.09	-0.60%	14.92	15.34	230707	34939	2.00%
2026-04-14	15.02	15.05	0.18	1.21%	14.90	15.19	189590	28435	1.64%
2026-04-13	14.80	14.87	-0.12	-0.80%	14.73	15.00	167610	24926	1.45%
2026-04-10	14.90	14.99	0.10	0.67%	14.90	15.28	240666	36301	2.08%
2026-04-09	14.77	14.89	0.01	0.07%	14.63	15.03	238975	35498	2.07%
2026-04-08	14.53	14.88	0.70	4.94%	14.51	14.88	250861	36924	2.17%
2026-04-07	14.26	14.18	-0.05	-0.35%	14.06	14.39	154480	21965	1.34%
2026-04-03	14.65	14.23	-0.33	-2.27%	14.22	14.69	163833	23553	1.42%
2026-04-02	14.60	14.56	-0.15	-1.02%	14.45	14.90	224117	32882	1.94%
2026-04-01	14.90	14.71	0.08	0.55%	14.55	14.94	214530	31573	1.86%
2026-03-31	14.55	14.63	0.01	0.07%	14.55	14.95	296276	43750	2.56%
2026-03-30	14.12	14.62	0.28	1.95%	14.12	14.72	303069	43943	2.62%
2026-03-27	14.16	14.34	0.00	0.00%	14.13	14.43	211988	30347	1.83%
2026-03-26	14.36	14.34	0.05	0.35%	14.24	14.65	336307	48591	2.91%
2026-03-25	14.00	14.29	0.42	3.03%	13.98	14.39	215108	30584	1.86%
2026-03-24	13.91	13.87	0.27	1.99%	13.46	14.00	247897	33955	2.14%