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(%) |
| 2022-05-20 | 24.30 | 24.48 | 23.40 | 23.91 | -0.39 | -1.60 | 56,740 | 13,535 | 4.44 | 0.91 |
| 2022-05-19 | 23.77 | 24.46 | 23.10 | 24.30 | 0.04 | 0.16 | 65,863 | 15,699 | 5.61 | 1.05 |
| 2022-05-18 | 23.48 | 24.69 | 23.20 | 24.26 | 0.86 | 3.68 | 84,488 | 20,450 | 6.37 | 1.35 |
| 2022-05-17 | 23.15 | 23.77 | 22.88 | 23.40 | 0.01 | 0.04 | 62,058 | 14,493 | 3.81 | 0.99 |
| 2022-05-16 | 23.52 | 24.00 | 22.92 | 23.39 | 0.33 | 1.43 | 84,274 | 19,731 | 4.68 | 1.35 |
| 2022-05-13 | 22.18 | 23.32 | 21.87 | 23.06 | 0.78 | 3.50 | 71,172 | 16,160 | 6.51 | 1.14 |
| 2022-05-12 | 21.88 | 22.82 | 21.60 | 22.28 | 0.15 | 0.68 | 81,276 | 18,185 | 5.51 | 1.30 |
| 2022-05-11 | 21.15 | 22.99 | 21.15 | 22.13 | 1.23 | 5.89 | 116,945 | 26,239 | 8.80 | 1.87 |
| 2022-05-10 | 19.83 | 21.08 | 19.66 | 20.90 | 0.87 | 4.34 | 75,329 | 15,563 | 7.09 | 1.20 |
| 2022-05-09 | 20.12 | 20.55 | 19.88 | 20.03 | -0.24 | -1.18 | 48,988 | 9,844 | 3.31 | 0.78 |
| 2022-05-06 | 19.96 | 20.71 | 19.63 | 20.27 | -0.43 | -2.08 | 73,382 | 14,785 | 5.22 | 1.17 |
| 2022-05-05 | 20.86 | 21.08 | 19.90 | 20.70 | 1.08 | 5.50 | 136,656 | 28,169 | 6.01 | 2.18 |
| 2022-04-29 | 18.62 | 19.99 | 18.21 | 19.62 | 0.69 | 3.65 | 98,291 | 18,733 | 9.40 | 1.57 |
| 2022-04-28 | 17.81 | 19.13 | 17.78 | 18.93 | 1.27 | 7.19 | 100,674 | 18,828 | 7.64 | 1.61 |
| 2022-04-27 | 22.00 | 24.96 | 21.30 | 24.84 | 1.64 | 7.07 | 69,602 | 16,330 | 15.78 | 1.56 |
| 2022-04-26 | 24.78 | 24.78 | 22.60 | 23.20 | -1.11 | -4.57 | 51,971 | 12,249 | 8.97 | 1.16 |
| 2022-04-25 | 26.00 | 26.00 | 24.00 | 24.31 | -2.14 | -8.09 | 55,066 | 13,731 | 7.56 | 1.23 |
| 2022-04-22 | 26.99 | 27.27 | 26.33 | 26.45 | -0.53 | -1.96 | 39,160 | 10,450 | 3.48 | 0.88 |
| 2022-04-21 | 28.65 | 28.94 | 26.79 | 26.98 | -1.50 | -5.27 | 48,159 | 13,320 | 7.55 | 1.08 |
| 2022-04-20 | 29.01 | 29.36 | 28.35 | 28.48 | -0.01 | -0.04 | 41,063 | 11,856 | 3.55 | 0.92 |
| 2022-04-19 | 29.61 | 29.70 | 28.28 | 28.49 | -1.11 | -3.75 | 57,232 | 16,467 | 4.80 | 1.28 |
| 2022-04-18 | 27.80 | 29.66 | 27.60 | 29.60 | 1.27 | 4.48 | 89,087 | 25,832 | 7.27 | 1.99 |
| 2022-04-15 | 26.95 | 29.29 | 25.75 | 28.33 | 1.70 | 6.38 | 108,581 | 30,095 | 13.29 | 2.43 |
| 2022-04-14 | 26.88 | 27.09 | 26.60 | 26.63 | 0.23 | 0.87 | 26,220 | 7,032 | 1.86 | 0.59 |
| 2022-04-13 | 27.60 | 27.60 | 26.35 | 26.40 | -1.30 | -4.69 | 44,967 | 12,045 | 4.51 | 1.01 |
| 2022-04-12 | 27.51 | 27.75 | 26.60 | 27.70 | 0.44 | 1.61 | 39,519 | 10,788 | 4.22 | 0.88 |
| 2022-04-11 | 28.56 | 28.66 | 27.03 | 27.26 | -1.44 | -5.02 | 37,943 | 10,481 | 5.68 | 0.85 |
| 2022-04-08 | 28.96 | 29.29 | 28.20 | 28.70 | -0.40 | -1.37 | 28,573 | 8,200 | 3.75 | 0.64 |
| 2022-04-07 | 30.28 | 30.28 | 28.93 | 29.10 | -0.85 | -2.84 | 34,591 | 10,173 | 4.51 | 0.77 |
| 2022-04-06 | 30.99 | 30.99 | 29.81 | 29.95 | -1.01 | -3.26 | 40,185 | 12,063 | 3.81 | 0.90 |
| 2022-04-01 | 30.78 | 31.50 | 30.30 | 30.96 | -0.14 | -0.45 | 31,901 | 9,896 | 3.86 | 0.71 |
进入关怀模式
