致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

旭升集团 603305 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 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
2024-05-10 14.36 13.99 -0.39 -2.71% 13.92 14.44 123450 17347.29 1.32%
2024-05-09 14.10 14.38 0.61 4.43% 14.10 14.65 194992 28014.05 2.09%
2024-05-08 14.24 13.77 -0.43 -3.03% 13.77 14.26 102988 14365.72 1.10%
2024-05-07 14.18 14.20 0.06 0.42% 13.99 14.40 97248 13833.58 1.04%
2024-05-06 13.90 14.14 0.39 2.84% 13.90 14.25 143179 20146.98 1.53%
2024-04-30 14.07 13.75 -0.12 -0.87% 13.66 14.10 108289 14980.99 1.16%
2024-04-29 14.00 13.87 0.24 1.76% 13.78 14.15 154722 21584.71 1.66%
2024-04-26 13.15 13.63 0.29 2.17% 13.15 13.69 122265 16526.18 1.31%
2024-04-25 13.11 13.34 0.10 0.76% 13.11 13.53 97614 13031.63 1.05%
2024-04-24 13.25 13.24 0.39 3.04% 13.04 13.35 102606 13546.19 1.10%
2024-04-23 12.84 12.85 -0.01 -0.08% 12.70 13.04 63841 8200.62 0.68%
2024-04-22 12.60 12.86 0.08 0.63% 12.53 13.07 84488 10888.26 0.91%
2024-04-19 12.98 12.78 -0.30 -2.29% 12.70 13.03 74565 9576.74 0.80%
2024-04-18 12.96 13.08 0.13 1.00% 12.53 13.32 133879 17439.52 1.43%
2024-04-17 12.44 12.95 0.71 5.80% 12.41 13.00 126237 16125.71 1.35%
2024-04-16 12.70 12.24 -0.66 -5.12% 12.22 12.87 143491 17839.85 1.54%
2024-04-15 13.10 12.90 -0.16 -1.23% 12.69 13.30 104804 13565.90 1.12%
2024-04-12 13.30 13.06 -0.20 -1.51% 13.05 13.39 79423 10472.85 0.85%
2024-04-11 13.25 13.26 -0.08 -0.60% 13.11 13.42 93606 12393.26 1.00%
2024-04-10 13.75 13.34 -0.47 -3.40% 13.27 13.76 85565 11497.54 0.92%
2024-04-09 13.36 13.81 0.46 3.45% 13.36 13.81 100590 13739.61 1.08%
2024-04-08 13.63 13.35 -0.29 -2.13% 13.34 13.74 97865 13203.02 1.05%
2024-04-03 13.95 13.64 -0.47 -3.33% 13.59 13.95 137664 18877.49 1.48%
2024-04-02 14.39 14.11 -0.28 -1.95% 13.91 14.48 136746 19263.81 1.47%
2024-04-01 14.05 14.39 0.39 2.79% 14.03 14.50 161012 23100.36 1.73%
2024-03-29 13.86 14.00 0.15 1.08% 13.71 14.37 132987 18564.97 1.43%
2024-03-28 13.66 13.85 0.19 1.39% 13.62 14.18 186774 26072.40 2.00%
2024-03-27 14.84 13.66 -1.13 -7.64% 13.65 14.84 249229 34989.51 2.67%
2024-03-26 14.70 14.79 -0.15 -1.00% 14.29 14.96 306436 44726.93 3.28%
2024-03-25 15.78 14.94 -0.79 -5.02% 14.94 15.85 286808 44024.80 3.07%
2024-03-22 16.26 15.73 -0.61 -3.73% 15.47 16.39 280837 44198.82 3.01%
2024-03-21 17.00 16.34 -0.35 -2.10% 16.22 17.00 460210 75841.58 4.93%
2024-03-20 15.11 16.69 1.52 10.02% 14.90 16.69 304778 48278.04 3.27%
2024-03-19 15.43 15.17 -0.26 -1.69% 15.15 15.48 82635 12630.60 0.89%
2024-03-18 15.32 15.43 0.25 1.65% 15.19 15.47 96036 14740.44 1.03%
2024-03-15 14.95 15.18 0.17 1.13% 14.78 15.19 99112 14877.16 1.06%
2024-03-14 15.27 15.01 -0.46 -2.97% 14.82 15.46 121205 18304.67 1.30%
2024-03-13 15.13 15.47 0.36 2.38% 14.92 15.65 164152 25154.68 1.76%
2024-03-12 14.98 15.11 0.20 1.34% 14.91 15.28 126368 19081.99 1.35%
2024-03-11 14.55 14.91 0.31 2.12% 14.55 14.91 105309 15531.44 1.13%
2024-03-08 14.54 14.60 0.07 0.48% 14.35 14.68 75076 10914.50 0.80%
2024-03-07 15.14 14.53 -0.49 -3.26% 14.51 15.24 101388 15011.17 1.09%
2024-03-06 14.80 15.02 0.18 1.21% 14.53 15.20 110907 16516.46 1.19%
2024-03-05 14.93 14.84 -0.24 -1.59% 14.69 15.15 110219 16364.66 1.18%
2024-03-04 15.34 15.08 -0.26 -1.69% 14.94 15.37 105821 15965.27 1.13%
2024-03-01 15.59 15.34 -0.11 -0.71% 15.09 15.59 91239 13927.16 0.98%
2024-02-29 14.52 15.45 0.75 5.10% 14.43 15.45 166532 25247.74 1.78%
2024-02-28 15.77 14.70 -1.04 -6.61% 14.68 15.87 176984 27170.01 1.90%
2024-02-27 15.41 15.74 0.45 2.94% 15.21 15.74 148774 23103.44 1.59%
2024-02-26 15.12 15.29 0.14 0.92% 15.12 15.63 131804 20177.79 1.41%
2024-02-23 14.79 15.15 0.38 2.57% 14.61 15.24 137989 20599.09 1.48%
2024-02-22 14.71 14.77 0.05 0.34% 14.52 14.87 97909 14389.33 1.05%
2024-02-21 14.38 14.72 0.22 1.52% 14.08 15.25 166286 24656.08 1.78%
2024-02-20 14.44 14.50 0.02 0.14% 13.75 14.65 153110 21580.20 1.64%
2024-02-19 14.90 14.48 -0.12 -0.82% 14.26 15.03 136825 19947.41 1.47%
2024-02-08 14.19 14.60 0.45 3.18% 14.07 15.19 166687 24559.62 1.79%
2024-02-07 13.19 14.15 1.06 8.10% 13.19 14.36 198253 27832.49 2.12%
2024-02-06 11.76 13.09 1.19 10.00% 11.37 13.09 157846 19549.45 1.69%
2024-02-05 12.65 11.90 -0.99 -7.68% 11.81 12.75 161054 19583.22 1.73%