旭升集团(603305)股票信息
| 股票代码 | 603305 |
| 股票名称 | 旭升集团 |
| 最新价/元 | 9.95 |
| 涨跌额/元 | -0.51 |
| 涨跌幅/% | -4.88 |
| 买入/元 | 9.95 |
| 卖出/元 | 9.96 |
| 昨收/元 | 10.46 |
| 今开/元 | 10.50 |
| 最高/元 | 10.50 |
| 最低/元 | 9.85 |
| 成交量/手 | 197766.45 |
| 成交额/万 | 19969.83 |
| 股净值/元 | 12.92 |
| 市净率 | 1.48 |
| 总市值/万 | 928548.86 |
| 流通值/万 | 928548.86 |
| 换手率/% | 2.12 |
| 入市日期 | 2017-07-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
旭升集团(603305)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.50 | 9.95 | -0.51 | -4.88 | 197766.45 | 19969.83 | 2.12 |
| 2024-10-10 | 10.58 | 10.46 | -0.23 | -2.15 | 252200.20 | 26808.33 | 2.70 |
| 2024-10-09 | 11.61 | 10.69 | -1.17 | -9.87 | 336307.25 | 37263.82 | 3.60 |
| 2024-10-08 | 12.06 | 11.86 | 0.90 | 8.21 | 416356.38 | 48649.68 | 4.46 |
| 2024-09-30 | 10.54 | 10.96 | 1.00 | 10.04 | 370719.09 | 39989.59 | 3.97 |
| 2024-09-27 | 9.68 | 9.96 | 0.46 | 4.84 | 161380.06 | 15840.12 | 1.73 |
| 2024-09-26 | 9.08 | 9.50 | 0.41 | 4.51 | 193161.77 | 18022.62 | 2.07 |
| 2024-09-25 | 9.12 | 9.09 | -0.01 | -0.11 | 140625.38 | 12980.63 | 1.51 |
| 2024-09-24 | 8.88 | 9.10 | 0.27 | 3.06 | 142540.69 | 12802.44 | 1.53 |
| 2024-09-23 | 8.82 | 8.83 | 0.03 | 0.34 | 65714.36 | 5820.61 | 0.70 |
| 2024-09-20 | 8.91 | 8.80 | -0.10 | -1.12 | 101715.44 | 9018.86 | 1.09 |
| 2024-09-19 | 8.43 | 8.90 | 0.47 | 5.58 | 138823.12 | 12158.50 | 1.49 |
| 2024-09-18 | 8.39 | 8.43 | -0.02 | -0.24 | 50626.46 | 4246.93 | 0.54 |
| 2024-09-13 | 8.76 | 8.45 | -0.34 | -3.87 | 101089.33 | 8648.18 | 1.08 |
| 2024-09-12 | 8.86 | 8.79 | -0.06 | -0.68 | 66982.43 | 5963.62 | 0.72 |
| 2024-09-11 | 8.76 | 8.85 | 0.06 | 0.68 | 92395.96 | 8142.02 | 0.99 |
| 2024-09-10 | 8.80 | 8.79 | -0.05 | -0.57 | 108394.00 | 9531.59 | 1.16 |
| 2024-09-09 | 8.98 | 8.84 | -0.17 | -1.89 | 81805.18 | 7263.49 | 0.88 |
| 2024-09-06 | 9.26 | 9.01 | -0.22 | -2.38 | 68452.23 | 6231.42 | 0.73 |
| 2024-09-05 | 9.03 | 9.23 | 0.19 | 2.10 | 99964.53 | 9239.30 | 1.07 |
| 2024-09-04 | 8.95 | 9.04 | 0.03 | 0.33 | 98755.86 | 8927.04 | 1.06 |
| 2024-09-03 | 8.70 | 9.01 | 0.32 | 3.68 | 143007.39 | 12748.38 | 1.53 |
| 2024-09-02 | 8.95 | 8.69 | -0.29 | -3.23 | 112600.36 | 9920.40 | 1.21 |
| 2024-08-30 | 8.98 | 8.98 | -0.07 | -0.77 | 150707.52 | 13511.18 | 1.61 |
| 2024-08-29 | 8.71 | 9.05 | 0.32 | 3.67 | 89544.07 | 8029.77 | 0.96 |
| 2024-08-28 | 8.65 | 8.73 | 0.04 | 0.46 | 48618.43 | 4223.29 | 0.52 |
| 2024-08-27 | 8.92 | 8.69 | -0.20 | -2.25 | 53314.46 | 4662.94 | 0.57 |
| 2024-08-26 | 8.75 | 8.89 | 0.13 | 1.48 | 60983.05 | 5409.51 | 0.65 |
| 2024-08-23 | 8.67 | 8.76 | 0.06 | 0.69 | 46402.45 | 4045.71 | 0.50 |
| 2024-08-22 | 8.93 | 8.70 | -0.19 | -2.14 | 54601.87 | 4798.18 | 0.59 |
| 2024-08-21 | 8.82 | 8.89 | 0.05 | 0.57 | 62891.98 | 5602.89 | 0.67 |
| 2024-08-20 | 8.96 | 8.84 | -0.16 | -1.78 | 58157.06 | 5160.72 | 0.62 |
| 2024-08-19 | 9.03 | 9.00 | -0.03 | -0.33 | 70812.24 | 6423.63 | 0.76 |
| 2024-08-16 | 9.22 | 9.03 | -0.23 | -2.48 | 86460.50 | 7867.96 | 0.93 |
| 2024-08-15 | 9.13 | 9.26 | 0.07 | 0.76 | 86207.63 | 7971.74 | 0.92 |
| 2024-08-14 | 9.40 | 9.19 | -0.20 | -2.13 | 66993.98 | 6190.67 | 0.72 |
| 2024-08-13 | 9.36 | 9.39 | -0.04 | -0.42 | 54826.60 | 5136.15 | 0.59 |
| 2024-08-12 | 9.50 | 9.43 | -0.09 | -0.95 | 48639.59 | 4591.62 | 0.52 |
| 2024-08-09 | 9.75 | 9.52 | -0.14 | -1.45 | 64169.72 | 6206.47 | 0.69 |
| 2024-08-08 | 9.69 | 9.66 | -0.09 | -0.92 | 62525.74 | 6029.65 | 0.67 |
| 2024-08-07 | 9.76 | 9.75 | -0.04 | -0.41 | 59414.33 | 5784.72 | 0.64 |
| 2024-08-06 | 9.68 | 9.79 | 0.16 | 1.66 | 64472.78 | 6278.31 | 0.69 |
| 2024-08-05 | 9.82 | 9.63 | -0.22 | -2.23 | 79986.28 | 7845.61 | 0.86 |
| 2024-08-02 | 9.89 | 9.85 | -0.13 | -1.30 | 66571.24 | 6592.84 | 0.71 |
| 2024-08-01 | 10.04 | 9.98 | -0.06 | -0.60 | 83384.92 | 8291.31 | 0.89 |
| 2024-07-31 | 9.45 | 10.04 | 0.56 | 5.91 | 153007.86 | 15048.72 | 1.64 |
| 2024-07-30 | 9.35 | 9.48 | 0.19 | 2.05 | 90185.81 | 8473.22 | 0.97 |
| 2024-07-29 | 9.59 | 9.29 | -0.24 | -2.52 | 90414.46 | 8451.63 | 0.97 |
| 2024-07-26 | 9.45 | 9.53 | 0.08 | 0.85 | 103293.24 | 9903.56 | 1.11 |
| 2024-07-25 | 9.23 | 9.45 | 0.17 | 1.83 | 102812.99 | 9634.97 | 1.10 |
| 2024-07-24 | 9.60 | 9.28 | -0.30 | -3.13 | 114178.19 | 10703.53 | 1.22 |
| 2024-07-23 | 10.04 | 9.58 | -0.41 | -4.10 | 127326.88 | 12422.19 | 1.36 |
| 2024-07-22 | 10.08 | 9.99 | -0.13 | -1.29 | 83491.07 | 8381.16 | 0.89 |
| 2024-07-19 | 10.09 | 10.12 | 0.03 | 0.30 | 76700.80 | 7774.66 | 0.82 |
| 2024-07-18 | 10.11 | 10.09 | -0.09 | -0.88 | 81126.20 | 8161.60 | 0.87 |
| 2024-07-17 | 10.26 | 10.18 | -0.08 | -0.78 | 65137.52 | 6653.73 | 0.70 |
| 2024-07-16 | 10.26 | 10.26 | -0.07 | -0.68 | 65480.77 | 6724.73 | 0.70 |
| 2024-07-15 | 10.45 | 10.33 | -0.21 | -1.99 | 85124.60 | 8844.41 | 0.91 |
| 2024-07-12 | 10.60 | 10.54 | -0.15 | -1.40 | 111428.80 | 11749.61 | 1.19 |
| 2024-07-11 | 10.59 | 10.69 | 0.32 | 3.09 | 126876.66 | 13524.84 | 1.36 |
| 2024-07-10 | 10.16 | 10.37 | 0.25 | 2.47 | 166494.29 | 17348.50 | 1.78 |
| 2024-07-09 | 9.86 | 10.12 | 0.26 | 2.64 | 159781.70 | 15958.42 | 1.71 |
| 2024-07-08 | 10.34 | 9.86 | -0.50 | -4.83 | 179295.16 | 17922.34 | 1.92 |
| 2024-07-05 | 10.61 | 10.36 | -0.46 | -4.25 | 186911.87 | 19335.71 | 2.00 |
| 2024-07-04 | 10.57 | 10.82 | 0.26 | 2.46 | 247592.85 | 26886.02 | 2.65 |
| 2024-07-03 | 10.47 | 10.56 | 0.25 | 2.43 | 254521.25 | 27406.65 | 2.73 |
| 2024-07-02 | 10.56 | 10.31 | -0.21 | -2.00 | 104628.47 | 10894.66 | 1.12 |
| 2024-07-01 | 10.53 | 10.52 | -0.04 | -0.38 | 107912.58 | 11233.98 | 1.16 |
| 2024-06-28 | 10.66 | 10.56 | -0.10 | -0.94 | 90609.65 | 9699.40 | 0.97 |
| 2024-06-27 | 11.10 | 10.66 | -0.53 | -4.74 | 110262.54 | 11938.32 | 1.18 |
| 2024-06-26 | 10.78 | 11.19 | 0.42 | 3.90 | 106216.66 | 11568.01 | 1.14 |
| 2024-06-25 | 10.84 | 10.77 | -0.04 | -0.37 | 97953.39 | 10595.08 | 1.05 |
| 2024-06-24 | 11.20 | 10.81 | -0.42 | -3.74 | 99837.66 | 10919.71 | 1.07 |
| 2024-06-21 | 11.20 | 11.23 | -0.10 | -0.88 | 93775.07 | 10594.75 | 1.00 |
| 2024-06-20 | 11.70 | 11.33 | -0.51 | -4.31 | 143802.68 | 16597.66 | 1.54 |
| 2024-06-19 | 12.25 | 11.84 | -0.44 | -3.58 | 106905.70 | 12825.19 | 1.15 |
| 2024-06-18 | 12.25 | 12.28 | 0.04 | 0.33 | 100999.53 | 12440.08 | 1.08 |
| 2024-06-17 | 12.02 | 12.24 | 0.03 | 0.25 | 114655.35 | 13992.07 | 1.23 |
| 2024-06-14 | 12.05 | 12.21 | -0.35 | -2.79 | 214957.55 | 25809.21 | 2.30 |
| 2024-06-13 | 12.43 | 12.56 | 0.13 | 1.05 | 155076.94 | 19345.12 | 1.66 |
| 2024-06-12 | 12.43 | 12.43 | 0.19 | 1.55 | 102114.81 | 12664.15 | 1.09 |
| 2024-06-11 | 12.43 | 12.24 | -0.08 | -0.65 | 71312.19 | 8701.03 | 0.76 |
| 2024-06-07 | 12.44 | 12.32 | -0.04 | -0.32 | 56518.15 | 6971.01 | 0.61 |
| 2024-06-06 | 12.82 | 12.36 | -0.28 | -2.22 | 74489.69 | 9296.78 | 0.80 |
| 2024-06-05 | 12.71 | 12.64 | -0.12 | -0.94 | 55192.63 | 7067.52 | 0.59 |
| 2024-06-04 | 12.82 | 12.76 | -0.06 | -0.47 | 53061.83 | 6740.64 | 0.57 |
| 2024-06-03 | 13.00 | 12.82 | -0.08 | -0.62 | 66500.26 | 8565.38 | 0.71 |
| 2024-05-31 | 12.79 | 12.90 | 0.16 | 1.26 | 67743.78 | 8765.86 | 0.73 |
| 2024-05-30 | 12.65 | 12.74 | 0.11 | 0.87 | 52248.18 | 6661.40 | 0.56 |
| 2024-05-29 | 12.65 | 12.86 | 0.08 | 0.63 | 54744.20 | 7021.71 | 0.59 |
| 2024-05-28 | 12.81 | 12.78 | -0.02 | -0.16 | 51024.97 | 6521.79 | 0.55 |
| 2024-05-27 | 12.99 | 12.80 | -0.09 | -0.70 | 90401.61 | 11418.15 | 0.97 |
| 2024-05-24 | 13.07 | 12.89 | -0.06 | -0.46 | 66302.60 | 8579.57 | 0.71 |
| 2024-05-23 | 13.35 | 12.95 | -0.45 | -3.36 | 81817.49 | 10692.99 | 0.88 |
| 2024-05-22 | 13.33 | 13.40 | 0.05 | 0.38 | 52621.61 | 7043.94 | 0.56 |
| 2024-05-21 | 13.55 | 13.35 | -0.20 | -1.48 | 67994.74 | 9069.26 | 0.73 |
| 2024-05-20 | 13.74 | 13.55 | -0.04 | -0.29 | 71062.55 | 9681.38 | 0.76 |
| 2024-05-17 | 13.51 | 13.59 | 0.15 | 1.12 | 49945.98 | 6749.78 | 0.54 |
| 2024-05-16 | 13.45 | 13.44 | -0.09 | -0.67 | 68085.80 | 9219.05 | 0.73 |
| 2024-05-15 | 13.85 | 13.53 | -0.32 | -2.31 | 92009.08 | 12530.50 | 0.99 |
日K线
周K线
月K线
