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
2026-04-30	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%
2026-03-23	14.16	13.60	-0.70	-4.90%	13.50	14.43	338677	47326	2.93%
2026-03-20	14.65	14.30	-0.32	-2.19%	14.29	14.76	178831	25903	1.55%
2026-03-19	14.81	14.62	-0.43	-2.86%	14.50	14.93	198902	29239	1.72%
2026-03-18	15.08	15.05	0.07	0.47%	14.81	15.12	155232	23243	1.34%
2026-03-17	15.30	14.98	-0.20	-1.32%	14.96	15.48	224280	34105	1.94%
2026-03-16	15.20	15.18	-0.07	-0.46%	14.98	15.25	164375	24812	1.42%
2026-03-13	15.40	15.25	-0.27	-1.74%	15.20	15.58	196850	30306	1.70%
2026-03-12	15.72	15.52	-0.26	-1.65%	15.46	15.85	199951	31231	1.73%
2026-03-11	15.87	15.78	-0.10	-0.63%	15.73	16.05	195931	31095	1.70%
2026-03-10	15.63	15.88	0.43	2.78%	15.60	15.91	273905	43257	2.37%
2026-03-09	15.27	15.45	-0.16	-1.02%	14.88	15.50	321111	48620	2.78%
2026-03-06	15.49	15.61	0.00	0.00%	15.40	15.70	189452	29504	1.64%
2026-03-05	15.90	15.61	0.01	0.06%	15.45	15.95	253341	39653	2.19%
2026-03-04	15.63	15.60	-0.25	-1.58%	15.48	15.98	290491	45544	2.51%
2026-03-03	16.79	15.85	-0.85	-5.09%	15.81	16.99	435881	71019	3.77%
2026-03-02	16.88	16.70	-0.49	-2.85%	16.60	17.07	354017	59404	3.06%
2026-02-27	16.92	17.19	0.18	1.06%	16.85	17.32	239139	40982	2.07%
2026-02-26	17.24	17.01	-0.23	-1.33%	16.95	17.30	379656	64916	3.29%
2026-02-25	17.15	17.24	0.09	0.52%	17.01	17.44	216294	37302	1.87%
2026-02-24	17.64	17.15	-0.12	-0.69%	17.13	17.65	259018	44791	2.24%
2026-02-13	17.68	17.27	-0.35	-1.99%	17.24	17.78	307990	53791	2.66%
2026-02-12	17.50	17.62	0.03	0.17%	17.48	17.84	242244	42807	2.10%
2026-02-11	17.68	17.59	-0.13	-0.73%	17.50	17.87	216789	38367	1.88%
2026-02-10	18.07	17.72	-0.34	-1.88%	17.66	18.10	281813	50247	2.44%
2026-02-09	18.38	18.06	0.14	0.78%	17.85	18.38	275568	49738	2.38%
2026-02-06	17.30	17.92	0.14	0.79%	17.30	18.48	380568	68263	3.29%
2026-02-05	18.36	17.78	-0.70	-3.79%	17.68	18.36	329322	58907	2.85%
2026-02-04	18.77	18.48	-0.39	-2.07%	18.30	19.10	369984	68794	3.20%
2026-02-03	18.00	18.87	1.09	6.13%	17.70	19.32	607418	112812	5.26%
2026-02-02	17.91	17.78	-0.12	-0.67%	17.76	18.43	447464	80775	3.87%
2026-01-30	17.94	17.90	-0.23	-1.27%	17.33	18.22	446393	79294	3.86%
2026-01-29	18.81	18.13	-0.77	-4.07%	18.08	18.89	466548	86116	4.04%
2026-01-28	19.55	18.90	-0.37	-1.92%	18.50	19.57	516272	97237	4.47%
2026-01-27	19.29	19.27	-0.07	-0.36%	18.82	19.63	592406	113430	5.13%
2026-01-26	21.50	19.34	-2.14	-9.96%	19.33	21.65	1161540	233717	10.05%