旭升股份(603305) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-18 | 32.71 | 34.32 | 32.60 | 34.26 | 1.66 | 5.09 | 35,072 | 11,826 | 5.28 | 0.78 |
| 2021-06-17 | 32.44 | 32.89 | 32.01 | 32.60 | 0.16 | 0.49 | 26,219 | 8,528 | 2.71 | 0.59 |
| 2021-06-16 | 32.68 | 32.84 | 31.87 | 32.44 | -0.19 | -0.58 | 23,977 | 7,733 | 2.97 | 0.54 |
| 2021-06-15 | 32.81 | 33.15 | 32.49 | 32.63 | -0.17 | -0.52 | 16,621 | 5,448 | 2.01 | 0.37 |
| 2021-06-11 | 33.00 | 33.28 | 32.73 | 32.80 | -0.06 | -0.18 | 19,637 | 6,482 | 1.67 | 0.44 |
| 2021-06-10 | 33.02 | 33.30 | 32.65 | 32.86 | -0.10 | -0.30 | 16,480 | 5,416 | 1.97 | 0.37 |
| 2021-06-09 | 33.37 | 33.50 | 32.81 | 32.96 | -0.37 | -1.11 | 14,418 | 4,765 | 2.07 | 0.32 |
| 2021-06-08 | 33.49 | 33.88 | 33.00 | 33.33 | -0.01 | -0.03 | 21,075 | 7,029 | 2.64 | 0.47 |
| 2021-06-07 | 34.14 | 34.35 | 33.28 | 33.34 | -0.62 | -1.83 | 18,605 | 6,234 | 3.15 | 0.42 |
| 2021-06-04 | 33.38 | 34.46 | 32.89 | 33.96 | 0.31 | 0.92 | 27,516 | 9,307 | 4.67 | 0.62 |
| 2021-06-03 | 33.33 | 34.68 | 33.33 | 33.65 | 0.42 | 1.26 | 36,883 | 12,583 | 4.06 | 0.83 |
| 2021-06-02 | 33.94 | 34.00 | 33.10 | 33.23 | -0.59 | -1.74 | 30,550 | 10,211 | 2.66 | 0.68 |
| 2021-06-01 | 33.61 | 34.18 | 33.35 | 33.82 | 0.21 | 0.62 | 26,842 | 9,095 | 2.47 | 0.60 |
| 2021-05-31 | 33.29 | 33.92 | 33.20 | 33.61 | 0.37 | 1.11 | 32,746 | 11,001 | 2.17 | 0.73 |
| 2021-05-28 | 33.01 | 33.76 | 32.73 | 33.24 | 0.53 | 1.62 | 40,891 | 13,605 | 3.15 | 0.91 |
| 2021-05-27 | 32.32 | 32.90 | 32.04 | 32.71 | 0.36 | 1.11 | 33,613 | 10,947 | 2.66 | 0.75 |
| 2021-05-26 | 31.26 | 32.50 | 31.01 | 32.35 | 1.37 | 4.42 | 44,438 | 14,262 | 4.81 | 0.99 |
| 2021-05-25 | 30.28 | 31.36 | 30.02 | 30.98 | 1.01 | 3.37 | 33,886 | 10,464 | 4.47 | 0.76 |
| 2021-05-24 | 29.00 | 30.14 | 28.79 | 29.97 | 0.97 | 3.34 | 22,949 | 6,800 | 4.66 | 0.51 |
| 2021-05-21 | 29.10 | 29.43 | 28.90 | 29.00 | -0.24 | -0.82 | 13,783 | 4,001 | 1.81 | 0.31 |
| 2021-05-20 | 29.67 | 29.96 | 29.20 | 29.24 | -0.39 | -1.32 | 14,213 | 4,195 | 2.57 | 0.32 |
| 2021-05-19 | 30.20 | 30.22 | 29.76 | 29.96 | -0.23 | -0.76 | 12,148 | 3,635 | 1.52 | 0.27 |
| 2021-05-18 | 29.85 | 30.19 | 29.34 | 30.19 | 0.34 | 1.14 | 17,651 | 5,247 | 2.85 | 0.39 |
| 2021-05-17 | 29.30 | 30.05 | 29.30 | 29.85 | 0.63 | 2.16 | 21,790 | 6,490 | 2.57 | 0.49 |
| 2021-05-14 | 29.07 | 29.37 | 28.66 | 29.22 | 0.15 | 0.52 | 19,674 | 5,710 | 2.44 | 0.44 |
| 2021-05-13 | 29.69 | 29.88 | 29.03 | 29.07 | -0.83 | -2.78 | 22,797 | 6,683 | 2.84 | 0.51 |
| 2021-05-12 | 29.86 | 30.09 | 29.48 | 29.90 | -0.18 | -0.60 | 13,324 | 3,958 | 2.03 | 0.30 |
| 2021-05-11 | 30.20 | 30.45 | 29.20 | 30.08 | -0.40 | -1.31 | 27,779 | 8,268 | 4.10 | 0.62 |
| 2021-05-10 | 31.28 | 31.42 | 30.38 | 30.48 | -0.80 | -2.56 | 30,145 | 9,240 | 3.32 | 0.67 |
| 2021-05-07 | 31.60 | 31.88 | 31.21 | 31.28 | -0.50 | -1.57 | 19,371 | 6,093 | 2.11 | 0.43 |
| 2021-05-06 | 32.31 | 32.60 | 31.60 | 31.78 | -0.55 | -1.70 | 22,277 | 7,131 | 3.09 | 0.50 |
| 2021-04-30 | 31.87 | 32.71 | 31.86 | 32.33 | 0.38 | 1.19 | 21,064 | 6,806 | 2.66 | 0.47 |
| 2021-04-29 | 32.54 | 32.54 | 31.90 | 31.95 | -0.73 | -2.23 | 29,611 | 9,514 | 1.96 | 0.66 |
| 2021-04-28 | 31.38 | 33.30 | 31.20 | 32.68 | 1.55 | 4.98 | 51,237 | 16,731 | 6.75 | 1.15 |
| 2021-04-27 | 31.56 | 32.20 | 31.11 | 31.13 | 0.21 | 0.68 | 24,486 | 7,734 | 3.53 | 0.55 |
| 2021-04-26 | 31.11 | 31.37 | 30.65 | 30.92 | -0.19 | -0.61 | 17,763 | 5,504 | 2.31 | 0.40 |
| 2021-04-23 | 31.49 | 31.82 | 30.95 | 31.11 | -0.41 | -1.30 | 12,284 | 3,835 | 2.76 | 0.27 |
| 2021-04-22 | 31.32 | 31.91 | 31.19 | 31.52 | 0.32 | 1.03 | 14,456 | 4,575 | 2.31 | 0.32 |
| 2021-04-21 | 31.06 | 31.65 | 31.02 | 31.20 | -0.26 | -0.83 | 10,079 | 3,158 | 2.00 | 0.23 |
| 2021-04-20 | 31.98 | 31.98 | 31.45 | 31.46 | -0.52 | -1.63 | 14,368 | 4,554 | 1.66 | 0.32 |
| 2021-04-19 | 31.39 | 32.22 | 31.39 | 31.98 | 0.77 | 2.47 | 32,437 | 10,327 | 2.66 | 0.73 |
| 2021-04-16 | 31.01 | 31.31 | 30.69 | 31.21 | 0.16 | 0.52 | 10,855 | 3,379 | 2.00 | 0.24 |
| 2021-04-15 | 30.58 | 31.25 | 30.33 | 31.05 | 0.02 | 0.06 | 13,108 | 4,040 | 2.96 | 0.29 |
| 2021-04-14 | 30.42 | 31.18 | 30.42 | 31.03 | 0.62 | 2.04 | 10,784 | 3,328 | 2.50 | 0.24 |
| 2021-04-13 | 30.90 | 30.93 | 30.30 | 30.41 | -0.42 | -1.36 | 9,995 | 3,053 | 2.04 | 0.22 |
| 2021-04-12 | 31.32 | 31.32 | 30.70 | 30.83 | -0.50 | -1.60 | 10,457 | 3,232 | 1.98 | 0.23 |
| 2021-04-09 | 31.61 | 31.78 | 31.20 | 31.33 | -0.28 | -0.89 | 13,202 | 4,134 | 1.83 | 0.30 |
| 2021-04-08 | 31.36 | 31.83 | 31.16 | 31.61 | 0.01 | 0.03 | 16,108 | 5,072 | 2.12 | 0.36 |
| 2021-04-07 | 31.29 | 31.60 | 31.01 | 31.60 | 0.14 | 0.45 | 15,192 | 4,757 | 1.88 | 0.34 |
| 2021-04-06 | 31.60 | 32.03 | 31.34 | 31.46 | 0.44 | 1.42 | 18,772 | 5,942 | 2.22 | 0.42 |
| 2021-04-02 | 30.85 | 31.13 | 30.52 | 31.02 | 0.41 | 1.34 | 19,194 | 5,908 | 1.99 | 0.43 |
| 2021-04-01 | 31.15 | 31.15 | 30.45 | 30.61 | -0.54 | -1.73 | 21,298 | 6,522 | 2.25 | 0.48 |
