再升科技（603601）历史行情
以下为再升科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 9.690 | 9.270 | 9.900 | 8.830 | -0.540 | -5.505% | 11,371.28万 | 10.51亿 | 9.954% |
| 2026-10-08 | 9.520 | 9.810 | 10.400 | 9.490 | 0.310 | 3.263% | 133.37万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.790 | 9.500 | 9.950 | 9.420 | -0.260 | -2.664% | 7,547.73万 | 7.28亿 | 6.607% |
| 2026-10-06 | 9.790 | 9.500 | 9.950 | 9.420 | -0.260 | -2.664% | 7,547.73万 | 7.28亿 | 6.607% |
| 2026-10-05 | 9.790 | 9.500 | 9.950 | 9.420 | -0.260 | -2.664% | 7,547.73万 | 7.28亿 | 6.607% |
| 2026-10-02 | 9.790 | 9.500 | 9.950 | 9.420 | -0.260 | -2.664% | 7,547.73万 | 7.28亿 | 6.607% |
| 2026-10-01 | 9.790 | 9.500 | 9.950 | 9.420 | -0.260 | -2.664% | 7,547.73万 | 7.28亿 | 6.607% |
| 2026-09-30 | 9.790 | 9.500 | 9.950 | 9.420 | -0.260 | -2.664% | 75.48万 | 0.00亿 | 0.000% |
| 2026-09-29 | 10.030 | 9.760 | 10.450 | 9.680 | -0.400 | -3.937% | 102.37万 | 0.00亿 | 0.000% |
| 2026-09-28 | 10.440 | 10.160 | 10.740 | 10.000 | -0.430 | -4.060% | 138.13万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.020 | 10.590 | 11.110 | 9.960 | 0.470 | 4.644% | 21,899.39万 | 23.29亿 | 19.171% |
| 2026-09-24 | 10.020 | 10.590 | 11.110 | 9.960 | 0.470 | 4.644% | 218.99万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.390 | 10.120 | 10.530 | 10.110 | -0.330 | -3.158% | 83.08万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.690 | 10.450 | 10.900 | 10.370 | -0.210 | -1.970% | 136.43万 | 0.00亿 | 0.000% |
| 2026-09-21 | 10.230 | 10.660 | 10.780 | 10.150 | 0.450 | 4.407% | 163.20万 | 0.00亿 | 0.000% |
| 2026-09-18 | 10.040 | 10.210 | 10.360 | 9.900 | 0.190 | 1.896% | 127.35万 | 0.00亿 | 0.000% |
| 2026-09-17 | 10.280 | 10.020 | 10.700 | 9.920 | -0.270 | -2.624% | 146.83万 | 0.00亿 | 0.000% |
| 2026-09-16 | 10.280 | 10.290 | 10.440 | 10.120 | 0.000 | 0.000% | 105.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 10.600 | 10.290 | 10.710 | 10.240 | -0.260 | -2.464% | 129.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 10.750 | 10.550 | 10.750 | 10.230 | -0.240 | -2.224% | 201.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.960 | 10.790 | 10.960 | 9.900 | 0.830 | 8.333% | 321.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.000 | 9.960 | 9.960 | 8.910 | 0.910 | 10.055% | 202.23万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.000 | 9.050 | 9.190 | 9.000 | 0.050 | 0.556% | 43.21万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.960 | 9.000 | 9.150 | 8.930 | -0.040 | -0.442% | 41.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.050 | 9.040 | 9.090 | 8.920 | -0.030 | -0.331% | 39.39万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.110 | 9.070 | 9.320 | 8.950 | 0.020 | 0.221% | 68.16万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.250 | 9.050 | 9.360 | 8.970 | -0.190 | -2.056% | 61.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.950 | 9.240 | 9.390 | 8.870 | 0.160 | 1.762% | 100.73万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.160 | 9.080 | 9.250 | 9.010 | -0.090 | -0.981% | 35.07万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.870 | 9.170 | 9.230 | 8.850 | 0.120 | 1.326% | 41.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.050 | 9.050 | 9.240 | 9.020 | 0.010 | 0.111% | 39.53万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.860 | 9.040 | 9.070 | 8.840 | 0.160 | 1.802% | 34.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.000 | 8.880 | 9.030 | 8.730 | -0.120 | -1.333% | 37.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.670 | 9.000 | 9.050 | 8.520 | 0.280 | 3.211% | 46.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.970 | 8.720 | 8.990 | 8.530 | -0.230 | -2.570% | 42.40万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.780 | 8.950 | 9.000 | 8.640 | 0.110 | 1.244% | 44.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.180 | 8.840 | 9.200 | 8.770 | -0.160 | -1.778% | 60.07万 | 0.00亿 | 0.000% |
| 2026-08-19 | 10.000 | 9.000 | 10.060 | 9.000 | -1.000 | -10.000% | 90.70万 | 0.00亿 | 0.000% |
| 2026-08-18 | 10.120 | 10.000 | 10.250 | 9.820 | -0.130 | -1.283% | 64.33万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.870 | 10.130 | 10.140 | 9.730 | 0.320 | 3.262% | 68.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.720 | 9.810 | 9.860 | 9.600 | 0.100 | 1.030% | 49.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.950 | 9.710 | 10.100 | 9.710 | -0.130 | -1.321% | 67.65万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.660 | 9.840 | 9.900 | 9.630 | 0.150 | 1.548% | 60.44万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.560 | 9.690 | 9.830 | 9.510 | -0.250 | -2.515% | 77.86万 | 0.00亿 | 0.000% |
| 2026-08-10 | 10.010 | 9.940 | 10.090 | 9.540 | 0.060 | 0.607% | 100.70万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.700 | 9.880 | 9.910 | 9.460 | 0.180 | 1.856% | 161.13万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.080 | 9.700 | 10.080 | 9.000 | 0.540 | 5.895% | 206.43万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.750 | 9.160 | 9.200 | 8.710 | 0.370 | 4.209% | 93.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.540 | 8.790 | 8.800 | 8.460 | 0.290 | 3.412% | 92.09万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.900 | 8.500 | 8.570 | 7.900 | 0.520 | 6.516% | 105.67万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.860 | 7.980 | 8.150 | 7.850 | 0.320 | 4.178% | 78.10万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.950 | 7.660 | 8.150 | 7.590 | -0.340 | -4.250% | 63.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.100 | 8.000 | 8.200 | 7.790 | -0.120 | -1.478% | 65.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.180 | 8.120 | 8.520 | 8.070 | -0.190 | -2.286% | 61.94万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.900 | 8.310 | 8.320 | 7.890 | 0.370 | 4.660% | 69.57万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.080 | 7.940 | 8.290 | 7.910 | -0.310 | -3.758% | 53.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.910 | 8.250 | 8.360 | 7.900 | 0.320 | 4.035% | 77.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.960 | 7.930 | 8.250 | 7.860 | -0.120 | -1.491% | 72.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.750 | 8.050 | 8.070 | 6.860 | 0.430 | 5.643% | 107.33万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.400 | 7.620 | 8.400 | 7.470 | -0.640 | -7.748% | 86.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.920 | 8.260 | 8.920 | 8.090 | -0.670 | -7.503% | 76.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.170 | 8.930 | 9.400 | 8.870 | -0.400 | -4.287% | 62.26万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.630 | 9.330 | 9.740 | 9.280 | -0.220 | -2.304% | 67.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.280 | 9.550 | 9.570 | 8.900 | 0.000 | 0.000% | 103.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 10.490 | 9.550 | 10.490 | 9.550 | -1.060 | -9.991% | 90.06万 | 0.00亿 | 0.000% |
| 2026-07-10 | 10.250 | 10.610 | 11.290 | 10.150 | 0.330 | 3.210% | 149.03万 | 0.00亿 | 0.000% |
| 2026-07-09 | 10.070 | 10.280 | 10.290 | 9.620 | 0.340 | 3.421% | 85.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 10.450 | 9.940 | 10.530 | 9.930 | -0.510 | -4.880% | 83.16万 | 0.00亿 | 0.000% |
| 2026-07-07 | 10.780 | 10.450 | 11.050 | 10.360 | -0.620 | -5.601% | 116.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 11.880 | 11.070 | 12.300 | 11.070 | -1.230 | -10.000% | 142.68万 | 0.00亿 | 0.000% |
| 2026-07-03 | 12.100 | 12.300 | 12.830 | 12.000 | 0.640 | 5.489% | 206.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 12.120 | 11.660 | 12.390 | 11.640 | -0.780 | -6.270% | 103.50万 | 0.00亿 | 0.000% |
| 2026-07-01 | 12.300 | 12.440 | 12.630 | 12.180 | 0.160 | 1.303% | 97.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 12.000 | 12.280 | 12.450 | 11.670 | 0.410 | 3.454% | 104.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 11.990 | 11.870 | 12.290 | 11.660 | -0.210 | -1.738% | 96.02万 | 0.00亿 | 0.000% |
| 2026-06-26 | 12.300 | 12.080 | 12.580 | 11.970 | -0.180 | -1.468% | 125.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 12.700 | 12.260 | 12.720 | 12.110 | -0.460 | -3.616% | 121.76万 | 0.00亿 | 0.000% |
| 2026-06-24 | 12.900 | 12.720 | 13.010 | 12.350 | -0.150 | -1.166% | 120.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 13.870 | 12.870 | 13.920 | 12.860 | -1.070 | -7.676% | 157.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 14.800 | 13.940 | 14.950 | 13.680 | -1.030 | -6.880% | 191.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 16.000 | 14.970 | 16.000 | 14.700 | -0.800 | -5.073% | 219.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 14.340 | 15.770 | 15.770 | 14.270 | 1.430 | 9.972% | 162.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 14.300 | 14.340 | 14.970 | 14.180 | 0.390 | 2.796% | 188.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 13.570 | 13.950 | 14.020 | 13.160 | 0.440 | 3.257% | 142.08万 | 0.00亿 | 0.000% |
| 2026-06-12 | 14.010 | 13.510 | 14.440 | 13.420 | -0.350 | -2.525% | 165.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 13.700 | 13.860 | 14.350 | 13.270 | 0.120 | 0.873% | 165.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 14.420 | 13.740 | 14.630 | 13.600 | -0.740 | -5.110% | 158.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 15.000 | 14.480 | 15.140 | 14.040 | -0.660 | -4.359% | 191.49万 | 0.00亿 | 0.000% |
| 2026-06-08 | 15.500 | 15.140 | 16.150 | 14.830 | -1.340 | -8.131% | 209.46万 | 0.00亿 | 0.000% |
| 2026-06-05 | 15.870 | 16.480 | 16.590 | 14.840 | 0.920 | 5.913% | 278.69万 | 0.00亿 | 0.000% |
| 2026-06-04 | 16.540 | 15.560 | 16.790 | 15.460 | -1.340 | -7.929% | 249.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 16.440 | 16.900 | 17.850 | 16.390 | -0.240 | -1.400% | 289.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 17.140 | 17.140 | 18.130 | 17.140 | -1.910 | -10.026% | 288.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 19.050 | 19.050 | 19.050 | 19.050 | -2.120 | -10.014% | 8.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 21.170 | 21.170 | 21.990 | 21.170 | -2.350 | -9.991% | 92.13万 | 0.00亿 | 0.000% |
| 2026-05-28 | 20.890 | 23.520 | 23.520 | 20.770 | 2.140 | 10.009% | 252.34万 | 0.00亿 | 0.000% |
| 2026-05-27 | 19.790 | 21.380 | 21.990 | 19.380 | 1.310 | 6.527% | 277.20万 | 0.00亿 | 0.000% |
| 2026-05-26 | 18.790 | 20.070 | 20.480 | 18.390 | 0.810 | 4.206% | 257.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 19.290 | 19.260 | 20.760 | 18.790 | -0.020 | -0.104% | 269.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 17.740 | 19.280 | 19.290 | 17.410 | 1.160 | 6.402% | 237.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 17.790 | 18.120 | 18.150 | 16.880 | 0.530 | 3.013% | 211.19万 | 0.00亿 | 0.000% |
| 2026-05-20 | 17.900 | 17.590 | 17.960 | 16.910 | -0.390 | -2.169% | 171.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 19.090 | 17.980 | 19.980 | 17.550 | -0.570 | -3.073% | 305.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 17.200 | 18.550 | 18.550 | 16.840 | 1.690 | 10.024% | 214.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 16.440 | 16.860 | 17.390 | 16.080 | 0.300 | 1.812% | 154.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 18.020 | 16.560 | 18.370 | 16.490 | -1.500 | -8.306% | 201.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 16.990 | 18.060 | 18.550 | 16.550 | 1.200 | 7.117% | 258.15万 | 0.00亿 | 0.000% |
| 2026-05-12 | 17.940 | 16.860 | 17.980 | 16.650 | -1.030 | -5.757% | 198.64万 | 0.00亿 | 0.000% |
| 2026-05-11 | 18.250 | 17.890 | 18.490 | 17.560 | 0.000 | 0.000% | 219.51万 | 0.00亿 | 0.000% |
| 2026-05-08 | 16.990 | 17.890 | 18.740 | 16.780 | 0.580 | 3.351% | 257.14万 | 0.00亿 | 0.000% |
| 2026-05-07 | 16.980 | 17.310 | 17.380 | 16.490 | 0.590 | 3.529% | 256.18万 | 0.00亿 | 0.000% |
| 2026-05-06 | 15.990 | 16.720 | 17.430 | 15.990 | 0.880 | 5.556% | 297.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 15.190 | 15.840 | 16.150 | 14.780 | 0.650 | 4.279% | 264.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 14.840 | 15.190 | 15.750 | 14.630 | -0.060 | -0.393% | 196.12万 | 0.00亿 | 0.000% |
| 2026-04-28 | 14.640 | 15.250 | 15.940 | 14.190 | 0.320 | 2.143% | 249.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 13.870 | 14.930 | 15.260 | 13.870 | 0.760 | 5.363% | 189.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 15.140 | 14.170 | 15.960 | 13.990 | -0.970 | -6.407% | 204.64万 | 0.00亿 | 0.000% |
| 2026-04-23 | 15.040 | 15.140 | 15.940 | 14.790 | -0.670 | -4.238% | 219.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 15.450 | 15.810 | 16.640 | 15.310 | -0.440 | -2.708% | 233.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 15.560 | 16.250 | 16.330 | 15.050 | 0.690 | 4.434% | 281.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 14.880 | 15.560 | 15.940 | 14.790 | 0.800 | 5.420% | 254.34万 | 0.00亿 | 0.000% |
| 2026-04-17 | 14.690 | 14.760 | 14.930 | 14.240 | -0.260 | -1.731% | 213.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 14.300 | 15.020 | 15.690 | 14.170 | 0.710 | 4.962% | 286.92万 | 0.00亿 | 0.000% |
| 2026-04-15 | 14.310 | 14.310 | 14.850 | 14.050 | 0.120 | 0.846% | 269.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 13.840 | 14.190 | 14.280 | 13.460 | 0.480 | 3.501% | 236.92万 | 0.00亿 | 0.000% |
| 2026-04-13 | 13.150 | 13.710 | 13.970 | 13.090 | 0.000 | 0.000% | 165.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 13.600 | 13.300 | 13.980 | 13.270 | 0.000 | 0.000% | 172.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 13.760 | 13.600 | 14.100 | 13.520 | 0.000 | 0.000% | 203.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 14.000 | 14.250 | 14.630 | 14.000 | 0.000 | 0.000% | 271.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 13.790 | 13.760 | 14.170 | 13.160 | 0.000 | 0.000% | 266.60万 | 0.00亿 | 0.000% |
| 2026-04-03 | 14.420 | 13.990 | 14.960 | 13.600 | 0.000 | 0.000% | 296.32万 | 0.00亿 | 0.000% |
| 2026-04-02 | 15.140 | 14.090 | 15.310 | 14.020 | 0.000 | 0.000% | 296.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 15.480 | 14.860 | 15.920 | 14.500 | 0.000 | 0.000% | 316.81万 | 0.00亿 | 0.000% |