旭升集团（603305）历史行情

以下为旭升集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	10.020	10.880	10.880	10.020	0.990	10.010%	35.06万	0.00亿	0.000%
2026-10-15	10.000	9.890	10.140	9.860	-0.350	-3.418%	16.57万	0.00亿	0.000%
2026-10-14	10.470	10.240	10.500	10.220	-0.290	-2.754%	13.62万	0.00亿	0.000%
2026-10-13	10.610	10.530	10.660	10.280	-0.230	-2.138%	18.70万	0.00亿	0.000%
2026-10-12	11.030	10.760	11.070	10.750	-0.300	-2.712%	12.34万	0.00亿	0.000%
2026-10-09	10.820	11.060	11.150	10.550	0.190	1.748%	17.92万	0.00亿	0.000%
2026-10-08	11.210	10.870	11.320	10.800	-0.330	-2.946%	17.11万	0.00亿	0.000%
2026-10-07	11.200	11.200	11.340	11.100	0.090	0.810%	1,301.90万	1.46亿	1.127%
2026-10-06	11.200	11.200	11.340	11.100	0.090	0.810%	1,301.90万	1.46亿	1.127%
2026-10-05	11.200	11.200	11.340	11.100	0.090	0.810%	1,301.90万	1.46亿	1.127%
2026-10-02	11.200	11.200	11.340	11.100	0.090	0.810%	1,301.90万	1.46亿	1.127%
2026-10-01	11.200	11.200	11.340	11.100	0.090	0.810%	1,301.90万	1.46亿	1.127%
2026-09-30	11.200	11.200	11.340	11.100	0.090	0.810%	13.02万	0.00亿	0.000%
2026-09-29	11.020	11.110	11.230	10.920	0.010	0.090%	12.34万	0.00亿	0.000%
2026-09-28	11.120	11.100	11.360	11.010	-0.070	-0.627%	11.98万	0.00亿	0.000%
2026-09-27	11.210	11.170	11.420	11.130	-0.050	-0.446%	1,327.56万	1.50亿	1.149%
2026-09-24	11.210	11.170	11.420	11.130	-0.050	-0.446%	13.28万	0.00亿	0.000%
2026-09-23	11.300	11.220	11.330	11.120	-0.050	-0.444%	11.45万	0.00亿	0.000%
2026-09-22	11.420	11.270	11.540	11.200	-0.150	-1.313%	14.85万	0.00亿	0.000%
2026-09-21	11.140	11.420	11.580	11.130	0.300	2.698%	22.32万	0.00亿	0.000%
2026-09-18	10.930	11.120	11.240	10.900	0.360	3.346%	22.30万	0.00亿	0.000%
2026-09-17	10.430	10.760	10.800	10.390	0.250	2.379%	17.60万	0.00亿	0.000%
2026-09-16	10.480	10.510	10.580	10.260	-0.050	-0.473%	15.16万	0.00亿	0.000%
2026-09-15	10.800	10.560	10.800	10.550	-0.240	-2.222%	9.26万	0.00亿	0.000%
2026-09-14	10.770	10.800	10.890	10.550	0.090	0.840%	10.29万	0.00亿	0.000%
2026-09-11	10.800	10.710	10.850	10.580	-0.220	-2.013%	14.48万	0.00亿	0.000%
2026-09-10	11.110	10.930	11.120	10.900	-0.240	-2.149%	12.16万	0.00亿	0.000%
2026-09-09	11.350	11.170	11.350	11.120	-0.150	-1.325%	10.41万	0.00亿	0.000%
2026-09-08	11.420	11.320	11.450	11.270	-0.100	-0.876%	12.43万	0.00亿	0.000%
2026-09-07	11.230	11.420	11.540	11.200	0.180	1.601%	17.26万	0.00亿	0.000%
2026-09-04	11.550	11.240	11.630	11.170	-0.180	-1.576%	21.47万	0.00亿	0.000%
2026-09-03	11.360	11.420	11.550	11.300	0.120	1.062%	19.47万	0.00亿	0.000%
2026-09-02	11.260	11.300	11.330	11.110	-0.060	-0.528%	13.14万	0.00亿	0.000%
2026-09-01	11.450	11.360	11.500	11.290	-0.030	-0.263%	19.53万	0.00亿	0.000%
2026-08-31	11.230	11.390	11.440	11.190	0.070	0.618%	15.70万	0.00亿	0.000%
2026-08-28	11.380	11.320	11.500	11.280	0.050	0.444%	15.48万	0.00亿	0.000%
2026-08-27	11.230	11.270	11.300	11.130	0.020	0.178%	10.34万	0.00亿	0.000%
2026-08-26	11.260	11.250	11.420	11.220	-0.010	-0.089%	9.20万	0.00亿	0.000%
2026-08-25	11.000	11.260	11.320	10.970	0.180	1.625%	11.95万	0.00亿	0.000%
2026-08-24	11.260	11.080	11.340	10.950	-0.150	-1.336%	10.93万	0.00亿	0.000%
2026-08-21	11.200	11.230	11.280	11.080	0.000	0.000%	11.21万	0.00亿	0.000%
2026-08-20	11.330	11.230	11.330	11.120	0.110	0.989%	13.42万	0.00亿	0.000%
2026-08-19	11.920	11.120	11.930	11.110	-0.860	-7.179%	26.54万	0.00亿	0.000%
2026-08-18	11.870	11.980	12.000	11.650	0.110	0.927%	16.91万	0.00亿	0.000%
2026-08-17	11.690	11.870	11.900	11.550	0.200	1.714%	14.87万	0.00亿	0.000%
2026-08-14	11.830	11.670	11.840	11.530	-0.110	-0.934%	14.32万	0.00亿	0.000%
2026-08-13	11.990	11.780	12.040	11.780	-0.170	-1.423%	14.09万	0.00亿	0.000%
2026-08-12	11.930	11.950	12.030	11.890	0.030	0.252%	10.43万	0.00亿	0.000%
2026-08-11	11.900	11.920	12.030	11.780	0.020	0.168%	14.40万	0.00亿	0.000%
2026-08-10	12.010	11.900	12.080	11.860	-0.120	-0.998%	16.44万	0.00亿	0.000%
2026-08-07	11.900	12.020	12.040	11.700	0.140	1.178%	18.30万	0.00亿	0.000%
2026-08-06	12.000	11.880	12.110	11.800	-0.150	-1.247%	20.38万	0.00亿	0.000%
2026-08-05	12.150	12.030	12.190	11.930	-0.030	-0.249%	23.64万	0.00亿	0.000%
2026-08-04	12.030	12.060	12.190	11.910	0.060	0.500%	19.33万	0.00亿	0.000%
2026-08-03	11.470	12.000	12.070	11.460	0.590	5.171%	28.88万	0.00亿	0.000%
2026-07-31	11.350	11.410	11.560	11.310	0.270	2.424%	23.03万	0.00亿	0.000%
2026-07-30	11.020	11.140	11.300	10.900	0.050	0.451%	20.53万	0.00亿	0.000%
2026-07-29	10.770	11.090	11.140	10.710	0.350	3.259%	22.38万	0.00亿	0.000%
2026-07-28	10.620	10.740	10.820	10.550	0.040	0.374%	13.87万	0.00亿	0.000%
2026-07-27	10.450	10.700	10.800	10.420	0.260	2.490%	17.47万	0.00亿	0.000%
2026-07-24	10.660	10.440	10.780	10.400	-0.430	-3.956%	17.78万	0.00亿	0.000%
2026-07-23	10.620	10.870	10.920	10.550	0.230	2.162%	16.18万	0.00亿	0.000%
2026-07-22	10.920	10.640	10.920	10.580	-0.310	-2.831%	22.10万	0.00亿	0.000%
2026-07-21	10.800	10.950	11.060	10.690	0.150	1.389%	24.90万	0.00亿	0.000%
2026-07-20	10.760	10.800	10.950	10.250	0.080	0.746%	24.13万	0.00亿	0.000%
2026-07-17	11.250	10.720	11.320	10.720	-0.490	-4.371%	24.34万	0.00亿	0.000%
2026-07-16	11.160	11.210	11.400	11.080	-0.020	-0.178%	16.09万	0.00亿	0.000%
2026-07-15	11.250	11.230	11.430	11.070	0.000	0.000%	16.80万	0.00亿	0.000%
2026-07-14	11.120	11.230	11.290	10.890	0.120	1.080%	19.49万	0.00亿	0.000%
2026-07-13	12.000	11.110	12.070	11.100	-0.960	-7.954%	31.98万	0.00亿	0.000%
2026-07-10	11.800	12.070	12.370	11.770	0.270	2.288%	25.54万	0.00亿	0.000%
2026-07-09	11.750	11.800	11.940	11.460	-0.050	-0.422%	21.99万	0.00亿	0.000%
2026-07-08	12.310	11.850	12.400	11.830	-0.510	-4.126%	24.07万	0.00亿	0.000%
2026-07-07	12.840	12.360	13.240	12.340	-0.500	-3.888%	25.78万	0.00亿	0.000%
2026-07-06	13.100	12.860	13.370	12.810	-0.170	-1.305%	35.13万	0.00亿	0.000%
2026-07-03	12.190	13.030	13.440	12.160	0.810	6.628%	55.92万	0.00亿	0.000%
2026-07-02	12.100	12.220	12.700	12.100	0.070	0.576%	27.63万	0.00亿	0.000%
2026-07-01	12.120	12.150	12.300	12.010	0.030	0.248%	23.18万	0.00亿	0.000%
2026-06-30	11.750	12.120	12.150	11.640	0.580	5.026%	27.48万	0.00亿	0.000%
2026-06-29	11.790	11.540	11.890	11.370	-0.250	-2.120%	27.43万	0.00亿	0.000%
2026-06-26	12.360	11.790	12.390	11.780	-0.630	-5.072%	31.31万	0.00亿	0.000%
2026-06-25	12.800	12.420	13.000	12.380	-0.490	-3.796%	33.58万	0.00亿	0.000%
2026-06-24	13.190	12.910	13.300	12.890	-0.290	-2.197%	22.36万	0.00亿	0.000%
2026-06-23	13.510	13.200	13.590	13.180	-0.290	-2.150%	22.47万	0.00亿	0.000%
2026-06-22	13.880	13.490	13.960	13.090	-0.530	-3.780%	38.78万	0.00亿	0.000%
2026-06-18	14.100	14.020	14.180	13.880	0.079	0.567%	18.57万	0.00亿	0.000%
2026-06-17	13.991	13.941	14.021	13.741	-0.100	-0.712%	17.67万	0.00亿	0.000%
2026-06-16	13.831	14.041	14.191	13.611	0.280	2.035%	25.31万	0.00亿	0.000%
2026-06-15	13.591	13.761	13.851	13.591	0.190	1.400%	20.91万	0.00亿	0.000%
2026-06-12	13.521	13.571	13.861	13.371	0.340	2.570%	26.75万	0.00亿	0.000%
2026-06-11	13.591	13.231	13.681	13.141	-0.520	-3.782%	25.51万	0.00亿	0.000%
2026-06-10	14.501	13.751	14.551	13.571	-0.890	-6.079%	35.63万	0.00亿	0.000%
2026-06-09	14.631	14.641	14.721	14.181	0.150	1.035%	24.50万	0.00亿	0.000%
2026-06-08	14.281	14.491	14.971	14.271	-0.260	-1.763%	33.25万	0.00亿	0.000%
2026-06-05	14.461	14.751	15.131	13.921	0.240	1.654%	43.38万	0.00亿	0.000%
2026-06-04	14.321	14.511	14.801	14.161	0.080	0.554%	31.03万	0.00亿	0.000%
2026-06-03	14.501	14.431	14.961	14.291	-0.170	-1.164%	26.85万	0.00亿	0.000%
2026-06-02	14.851	14.601	15.031	14.541	-0.190	-1.285%	22.11万	0.00亿	0.000%
2026-06-01	14.641	14.791	15.121	14.631	-0.020	-0.135%	23.29万	0.00亿	0.000%
2026-05-29	15.821	14.811	15.891	14.681	-0.980	-6.206%	38.77万	0.00亿	0.000%
2026-05-28	16.171	15.791	16.231	15.281	-0.450	-2.771%	49.74万	0.00亿	0.000%
2026-05-27	16.401	16.241	16.581	16.151	-0.300	-1.814%	34.51万	0.00亿	0.000%
2026-05-26	16.841	16.541	16.991	16.291	-0.380	-2.246%	42.89万	0.00亿	0.000%
2026-05-25	17.061	16.921	17.311	16.581	0.190	1.136%	46.15万	0.00亿	0.000%
2026-05-22	17.051	16.731	17.121	16.381	-0.220	-1.298%	49.11万	0.00亿	0.000%
2026-05-21	16.951	16.951	17.441	16.751	0.150	0.893%	64.03万	0.00亿	0.000%
2026-05-20	16.961	16.801	16.981	16.641	-0.330	-1.926%	38.11万	0.00亿	0.000%
2026-05-19	16.631	17.131	17.341	16.591	0.500	3.006%	58.67万	0.00亿	0.000%
2026-05-18	16.491	16.631	16.931	16.481	0.230	1.402%	49.99万	0.00亿	0.000%
2026-05-15	15.971	16.401	16.841	15.921	0.490	3.080%	53.51万	0.00亿	0.000%
2026-05-14	16.581	15.911	16.641	15.891	-0.520	-3.165%	29.67万	0.00亿	0.000%
2026-05-13	16.191	16.431	16.441	15.971	0.140	0.859%	32.22万	0.00亿	0.000%
2026-05-12	16.461	16.291	16.641	16.111	-0.160	-0.973%	33.58万	0.00亿	0.000%
2026-05-11	16.581	16.451	16.691	16.291	-0.050	-0.303%	47.22万	0.00亿	0.000%
2026-05-08	15.951	16.501	16.541	15.801	0.540	3.383%	55.15万	0.00亿	0.000%
2026-05-07	15.461	15.961	15.981	15.391	0.590	3.838%	39.83万	0.00亿	0.000%
2026-05-06	15.391	15.371	15.581	15.311	0.120	0.787%	30.76万	0.00亿	0.000%
2026-04-30	14.971	15.251	15.321	14.941	0.280	1.870%	29.48万	0.00亿	0.000%
2026-04-29	14.871	14.971	15.181	14.821	0.680	4.758%	37.91万	0.00亿	0.000%
2026-04-28	14.731	14.291	14.771	14.231	-0.540	-3.641%	24.16万	0.00亿	0.000%
2026-04-27	14.491	14.831	14.981	14.251	0.340	2.346%	26.53万	0.00亿	0.000%
2026-04-24	14.741	14.491	14.781	14.241	-0.270	-1.829%	30.89万	0.00亿	0.000%
2026-04-23	15.141	14.761	15.141	14.621	-0.530	-3.466%	41.10万	0.00亿	0.000%
2026-04-22	15.181	15.291	15.391	15.131	-0.030	-0.196%	26.89万	0.00亿	0.000%
2026-04-21	15.041	15.321	15.531	14.971	0.290	1.929%	42.68万	0.00亿	0.000%
2026-04-20	15.151	15.031	15.191	14.981	0.000	0.000%	22.41万	0.00亿	0.000%
2026-04-17	14.941	15.091	15.121	14.841	0.000	0.000%	24.84万	0.00亿	0.000%
2026-04-16	15.040	15.020	15.250	14.910	0.220	1.490%	25.36万	3.85亿	2.190%
2026-04-15	15.031	14.801	15.181	14.761	0.000	0.000%	23.07万	0.00亿	0.000%
2026-04-14	14.861	14.891	15.031	14.741	0.180	1.224%	18.96万	0.00亿	0.000%
2026-04-13	14.641	14.711	14.841	14.571	0.000	0.000%	16.76万	0.00亿	0.000%
2026-04-10	14.741	14.831	15.121	14.741	0.000	0.000%	24.07万	0.00亿	0.000%
2026-04-09	14.611	14.731	14.871	14.471	0.000	0.000%	23.90万	0.00亿	0.000%
2026-04-08	14.371	14.721	14.721	14.351	0.000	0.000%	25.09万	0.00亿	0.000%
2026-04-07	14.101	14.021	14.231	13.901	0.000	0.000%	15.45万	0.00亿	0.000%
2026-04-03	14.491	14.071	14.531	14.061	0.000	0.000%	16.38万	0.00亿	0.000%
2026-04-02	14.441	14.401	14.741	14.291	0.000	0.000%	22.41万	0.00亿	0.000%
2026-04-01	14.741	14.551	14.781	14.391	0.000	0.000%	21.45万	0.00亿	0.000%