再升科技 (603601) - 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
2026-05-15	16.45	16.87	0.30	1.81%	16.09	17.40	1541684	259079	13.50%
2026-05-14	18.03	16.57	-1.50	-8.30%	16.50	18.38	2019070	348811	17.67%
2026-05-13	17.00	18.07	1.20	7.11%	16.56	18.56	2581528	452732	22.60%
2026-05-12	17.95	16.87	-1.03	-5.75%	16.66	17.99	1986380	338859	17.39%
2026-05-11	18.26	17.90	0.00	0.00%	17.57	18.50	2195149	395871	19.22%
2026-05-08	17.00	17.90	0.58	3.35%	16.79	18.75	2571445	462189	22.51%
2026-05-07	16.99	17.32	0.59	3.53%	16.50	17.39	2561849	433041	22.43%
2026-05-06	16.00	16.73	0.88	5.55%	16.00	17.44	2975058	503501	26.04%
2026-04-30	15.20	15.85	0.65	4.28%	14.79	16.16	2646986	412706	23.17%
2026-04-29	14.85	15.20	-0.06	-0.39%	14.64	15.76	1961226	299908	17.17%
2026-04-28	14.65	15.26	0.32	2.14%	14.20	15.95	2492496	374884	21.82%
2026-04-27	13.88	14.94	0.76	5.36%	13.88	15.27	1894745	280274	16.59%
2026-04-24	15.15	14.18	-0.97	-6.40%	14.00	15.97	2046428	304997	17.91%
2026-04-23	15.05	15.15	-0.67	-4.24%	14.80	15.95	2193242	334318	19.20%
2026-04-22	15.46	15.82	-0.44	-2.71%	15.32	16.65	2336828	371738	20.46%
2026-04-21	15.57	16.26	0.69	4.43%	15.06	16.34	2816672	444961	24.66%
2026-04-20	14.89	15.57	0.80	5.42%	14.80	15.95	2543360	392242	22.26%
2026-04-17	14.70	14.77	-0.26	-1.73%	14.25	14.94	2129953	310987	18.65%
2026-04-16	14.31	15.03	0.71	4.96%	14.18	15.70	2869164	428735	25.12%
2026-04-15	14.32	14.32	0.12	0.85%	14.06	14.86	2692206	391304	23.57%
2026-04-14	13.85	14.20	0.48	3.50%	13.47	14.29	2369168	330418	20.74%
2026-04-13	13.16	13.72	0.41	3.08%	13.10	13.98	1656548	226220	14.50%
2026-04-10	13.61	13.31	-0.30	-2.20%	13.28	13.99	1723329	233919	15.09%
2026-04-09	13.77	13.61	-0.65	-4.56%	13.53	14.11	2032427	279319	17.79%
2026-04-08	14.01	14.26	0.49	3.56%	14.01	14.64	2712545	387908	23.75%
2026-04-07	13.80	13.77	-0.23	-1.64%	13.17	14.18	2666046	364517	23.34%
2026-04-03	14.43	14.00	-0.10	-0.71%	13.61	14.97	2963242	423436	25.94%
2026-04-02	15.15	14.10	-0.77	-5.18%	14.03	15.32	2969644	431474	26.00%
2026-04-01	15.49	14.87	-0.62	-4.00%	14.51	15.93	3168060	475640	27.73%
2026-03-31	14.50	15.49	0.99	6.83%	14.22	15.95	4581188	707143	40.10%
2026-03-30	13.13	14.50	1.32	10.02%	12.76	14.50	3638551	506354	31.85%
2026-03-27	12.90	13.18	-0.26	-1.93%	12.36	13.33	3326632	431077	29.12%
2026-03-26	13.44	13.44	1.22	9.98%	12.85	13.44	4225054	561586	36.99%
2026-03-25	12.19	12.22	1.11	9.99%	11.95	12.22	1082478	132051	9.48%
2026-03-24	11.00	11.11	0.41	3.83%	10.71	11.49	1298219	143685	11.36%
2026-03-23	10.78	10.70	-0.52	-4.63%	10.53	11.35	1042238	113520	9.12%
2026-03-20	11.90	11.22	-0.78	-6.50%	11.18	12.10	1357551	156830	11.88%
2026-03-19	11.77	12.00	0.23	1.95%	11.38	12.29	2510486	297275	21.98%
2026-03-18	11.60	11.77	1.07	10.00%	10.83	11.77	2078294	241400	18.19%
2026-03-17	11.70	10.70	-0.83	-7.20%	10.68	11.70	1215819	134034	10.64%
2026-03-16	11.50	11.53	-0.08	-0.69%	11.24	11.94	1015984	116897	8.89%
2026-03-13	12.23	11.61	-0.87	-6.97%	11.52	12.36	1463248	173362	12.81%
2026-03-12	12.15	12.48	0.03	0.24%	12.13	12.88	1799252	225839	15.75%
2026-03-11	12.39	12.45	0.10	0.81%	12.22	12.66	1943991	241921	17.02%
2026-03-10	11.65	12.35	0.89	7.77%	11.52	12.61	2460664	304949	21.54%
2026-03-09	11.30	11.46	-0.30	-2.55%	11.01	11.48	940554	105857	8.23%
2026-03-06	11.50	11.76	0.10	0.86%	11.39	12.05	1150948	135290	10.08%
2026-03-05	11.85	11.66	0.16	1.39%	11.45	11.87	980439	114280	8.58%
2026-03-04	11.20	11.50	0.00	0.00%	11.14	11.94	1101466	128200	9.64%
2026-03-03	12.91	11.50	-1.28	-10.02%	11.50	12.95	1659857	198113	14.53%
2026-03-02	13.00	12.78	-0.32	-2.44%	12.51	13.28	2007286	259279	17.57%
2026-02-27	12.75	13.10	-0.13	-0.98%	12.75	13.61	2340178	308148	20.49%
2026-02-26	13.10	13.23	0.21	1.61%	12.80	13.50	2888196	381687	25.28%
2026-02-25	12.05	13.02	1.18	9.97%	11.78	13.02	1652806	205802	14.47%
2026-02-24	10.98	11.84	1.08	10.04%	10.98	11.84	2372006	277318	20.76%
2026-02-13	11.11	10.76	-0.46	-4.10%	10.73	11.31	1098430	120642	9.62%
2026-02-12	11.72	11.22	-0.88	-7.27%	11.14	11.74	1852048	210054	16.21%
2026-02-11	11.00	12.10	1.10	10.00%	11.00	12.10	1727992	205722	15.13%
2026-02-10	11.68	11.00	-0.77	-6.54%	10.88	11.72	1423814	158233	12.46%
2026-02-09	12.25	11.77	-0.07	-0.59%	11.60	12.29	1419522	168126	12.43%
2026-02-06	11.60	11.84	0.04	0.34%	11.60	12.26	1356223	161928	11.87%
2026-02-05	11.96	11.80	-0.60	-4.84%	11.25	12.43	1612331	191513	14.11%
2026-02-04	12.70	12.40	-0.42	-3.28%	12.20	13.12	2142366	269751	18.75%