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 | 13.83 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 1.54 |
| 买入/元 | 13.82 |
| 卖出/元 | 13.83 |
| 昨收/元 | 13.62 |
| 今开/元 | 13.61 |
| 最高/元 | 13.90 |
| 最低/元 | 13.60 |
| 成交量/手 | 154556.54 |
| 成交额/万 | 21327.82 |
| 股净值/元 | 30.73 |
| 市净率 | 1.95 |
| 总市值/万 | 1318436.48 |
| 流通值/万 | 1318436.48 |
| 换手率/% | 1.62 |
| 入市日期 | 2017-07-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 13.61 | 13.83 | 0.21 | 1.54 | 154556.54 | 21327.82 | 1.62 |
| 2025-07-23 | 13.76 | 13.62 | -0.18 | -1.30 | 174312.56 | 23839.15 | 1.83 |
| 2025-07-22 | 13.86 | 13.80 | -0.07 | -0.51 | 163191.52 | 22459.09 | 1.71 |
| 2025-07-21 | 13.78 | 13.87 | 0.09 | 0.65 | 210083.47 | 29077.07 | 2.20 |
| 2025-07-18 | 14.05 | 13.78 | -0.23 | -1.64 | 225822.87 | 31254.73 | 2.37 |
| 2025-07-17 | 13.71 | 14.01 | 0.37 | 2.71 | 420250.65 | 58474.36 | 4.41 |
| 2025-07-16 | 13.35 | 13.64 | 0.32 | 2.40 | 391033.07 | 53295.20 | 4.10 |
| 2025-07-15 | 13.27 | 13.32 | 0.06 | 0.45 | 219086.94 | 29047.31 | 2.30 |
| 2025-07-14 | 13.20 | 13.26 | 0.13 | 0.99 | 170548.44 | 22633.59 | 1.79 |
| 2025-07-11 | 13.09 | 13.13 | 0.04 | 0.31 | 167241.91 | 21902.75 | 1.75 |
| 2025-07-10 | 13.07 | 13.09 | -0.07 | -0.53 | 149975.10 | 19651.26 | 1.57 |
| 2025-07-09 | 13.28 | 13.16 | -0.04 | -0.30 | 310090.70 | 41595.74 | 3.25 |
| 2025-07-08 | 12.81 | 13.20 | 0.37 | 2.88 | 254832.36 | 33397.10 | 2.67 |
| 2025-07-07 | 12.67 | 12.83 | 0.17 | 1.34 | 185518.34 | 23706.18 | 1.95 |
| 2025-07-04 | 12.82 | 12.66 | -0.15 | -1.17 | 106056.78 | 13479.58 | 1.11 |
| 2025-07-03 | 12.80 | 12.81 | 0.00 | 0.00 | 108736.80 | 13936.89 | 1.14 |
| 2025-07-02 | 12.92 | 12.81 | -0.11 | -0.85 | 103154.60 | 13189.71 | 1.08 |
| 2025-07-01 | 13.06 | 12.92 | -0.13 | -1.00 | 132799.08 | 17149.95 | 1.39 |
| 2025-06-30 | 12.92 | 13.05 | 0.13 | 1.01 | 118762.60 | 15436.45 | 1.25 |
| 2025-06-27 | 13.10 | 12.92 | 0.08 | 0.62 | 142378.40 | 18458.48 | 1.49 |
| 2025-06-26 | 13.08 | 12.84 | -0.23 | -1.76 | 219559.06 | 28588.64 | 2.30 |
| 2025-06-25 | 12.83 | 13.07 | 0.23 | 1.79 | 186779.56 | 24164.10 | 1.96 |
| 2025-06-24 | 12.44 | 12.84 | 0.61 | 4.99 | 223875.29 | 28444.38 | 2.35 |
| 2025-06-23 | 11.90 | 12.23 | 0.15 | 1.24 | 117516.47 | 14256.34 | 1.23 |
| 2025-06-20 | 12.53 | 12.08 | -0.52 | -4.13 | 231255.60 | 28331.10 | 2.43 |
| 2025-06-19 | 12.68 | 12.60 | -0.06 | -0.47 | 265749.00 | 34153.07 | 2.79 |
| 2025-06-18 | 12.81 | 12.66 | -0.15 | -1.17 | 148795.72 | 18776.00 | 1.56 |
| 2025-06-17 | 13.26 | 13.19 | -0.07 | -0.53 | 146360.80 | 19378.37 | 1.54 |
| 2025-06-16 | 13.11 | 13.26 | 0.08 | 0.61 | 141368.52 | 18738.74 | 1.48 |
| 2025-06-13 | 13.53 | 13.18 | -0.42 | -3.09 | 243728.12 | 32292.16 | 2.56 |
| 2025-06-12 | 13.47 | 13.60 | 0.05 | 0.37 | 206091.37 | 27957.56 | 2.16 |
| 2025-06-11 | 13.49 | 13.55 | 0.21 | 1.57 | 346741.07 | 47341.43 | 3.64 |
| 2025-06-10 | 13.90 | 13.34 | -0.51 | -3.68 | 402297.35 | 53969.18 | 4.22 |
| 2025-06-09 | 13.80 | 13.85 | -0.05 | -0.36 | 257598.78 | 35584.36 | 2.70 |
| 2025-06-06 | 13.97 | 13.90 | -0.25 | -1.77 | 447292.99 | 61967.84 | 4.69 |
| 2025-06-05 | 13.81 | 14.15 | 0.61 | 4.51 | 827288.28 | 114949.44 | 8.68 |
| 2025-06-04 | 12.48 | 13.54 | 1.23 | 9.99 | 235832.76 | 31612.88 | 2.47 |
| 2025-06-03 | 12.15 | 12.31 | 0.09 | 0.74 | 108206.06 | 13264.51 | 1.14 |
| 2025-05-30 | 12.56 | 12.22 | -0.40 | -3.17 | 114664.35 | 14080.77 | 1.20 |
| 2025-05-29 | 12.42 | 12.62 | 0.20 | 1.61 | 113901.92 | 14405.60 | 1.19 |
| 2025-05-28 | 12.55 | 12.42 | -0.12 | -0.96 | 77026.10 | 9607.15 | 0.81 |
| 2025-05-27 | 12.72 | 12.54 | -0.18 | -1.42 | 85828.40 | 10753.09 | 0.90 |
| 2025-05-26 | 12.70 | 12.72 | -0.03 | -0.24 | 86577.50 | 11007.93 | 0.91 |
| 2025-05-23 | 12.78 | 12.75 | -0.07 | -0.55 | 144554.37 | 18724.31 | 1.52 |
| 2025-05-22 | 13.00 | 12.82 | -0.23 | -1.76 | 113639.20 | 14711.55 | 1.19 |
| 2025-05-21 | 13.15 | 13.05 | -0.10 | -0.76 | 129831.55 | 16948.07 | 1.36 |
| 2025-05-20 | 13.20 | 13.15 | 0.09 | 0.69 | 108984.63 | 14256.95 | 1.14 |
| 2025-05-19 | 13.27 | 13.06 | -0.29 | -2.17 | 147447.67 | 19227.26 | 1.55 |
| 2025-05-16 | 13.13 | 13.35 | 0.14 | 1.06 | 175518.66 | 23606.34 | 1.84 |
| 2025-05-15 | 13.48 | 13.21 | -0.26 | -1.93 | 109644.87 | 14500.41 | 1.15 |
| 2025-05-14 | 13.50 | 13.47 | -0.08 | -0.59 | 143106.03 | 19228.99 | 1.50 |
| 2025-05-13 | 14.00 | 13.55 | -0.19 | -1.38 | 188670.19 | 25866.09 | 1.98 |
| 2025-05-12 | 13.55 | 13.74 | 0.58 | 4.41 | 293798.59 | 40367.55 | 3.08 |
| 2025-05-09 | 13.48 | 13.16 | -0.31 | -2.30 | 137036.20 | 18039.37 | 1.44 |
| 2025-05-08 | 13.17 | 13.47 | 0.27 | 2.05 | 154567.54 | 20785.29 | 1.62 |
| 2025-05-07 | 13.51 | 13.20 | -0.09 | -0.68 | 160893.80 | 21348.90 | 1.69 |
| 2025-05-06 | 12.96 | 13.29 | 0.41 | 3.18 | 140834.54 | 18599.83 | 1.48 |
| 2025-04-30 | 12.50 | 12.88 | 0.29 | 2.30 | 137628.04 | 17627.52 | 1.44 |
| 2025-04-29 | 12.42 | 12.59 | 0.16 | 1.29 | 113118.80 | 14229.84 | 1.19 |
| 2025-04-28 | 12.66 | 12.43 | -0.18 | -1.43 | 113967.06 | 14207.85 | 1.20 |
| 2025-04-25 | 12.58 | 12.61 | 0.09 | 0.72 | 163563.03 | 20848.53 | 1.72 |
| 2025-04-24 | 12.88 | 12.52 | -0.37 | -2.87 | 185474.32 | 23569.30 | 1.95 |
| 2025-04-23 | 12.43 | 12.89 | 0.71 | 5.83 | 291342.75 | 36802.26 | 3.06 |
| 2025-04-22 | 12.34 | 12.18 | -0.16 | -1.30 | 122981.60 | 15034.42 | 1.29 |
| 2025-04-21 | 11.91 | 12.34 | 0.46 | 3.87 | 179105.92 | 21743.82 | 1.88 |
| 2025-04-18 | 11.84 | 11.88 | 0.04 | 0.34 | 76314.02 | 9029.15 | 0.80 |
| 2025-04-17 | 11.80 | 11.84 | -0.05 | -0.42 | 105836.72 | 12612.81 | 1.11 |
| 2025-04-16 | 12.19 | 11.89 | -0.31 | -2.54 | 159551.43 | 19005.71 | 1.67 |
| 2025-04-15 | 12.55 | 12.20 | 0.00 | 0.00 | 189200.09 | 23341.65 | 1.98 |
| 2025-04-14 | 12.25 | 12.20 | 0.30 | 2.52 | 184965.87 | 22593.16 | 1.94 |
| 2025-04-11 | 11.56 | 11.90 | 0.34 | 2.94 | 218159.44 | 25792.29 | 2.29 |
| 2025-04-10 | 11.55 | 11.56 | 0.51 | 4.62 | 274053.30 | 32074.61 | 2.87 |
| 2025-04-09 | 10.90 | 11.05 | 0.12 | 1.10 | 344316.11 | 36691.55 | 3.61 |
| 2025-04-08 | 11.62 | 10.93 | -1.21 | -9.97 | 377819.09 | 42143.04 | 3.96 |
| 2025-04-07 | 12.44 | 12.14 | -1.35 | -10.01 | 109196.68 | 13373.79 | 1.15 |
| 2025-04-03 | 13.70 | 13.49 | -0.44 | -3.16 | 132076.28 | 18016.88 | 1.39 |
| 2025-04-02 | 13.73 | 13.93 | 0.26 | 1.90 | 126969.47 | 17610.45 | 1.33 |
| 2025-04-01 | 13.85 | 13.67 | -0.08 | -0.58 | 117042.59 | 16082.44 | 1.25 |
| 2025-03-31 | 14.04 | 13.75 | -0.39 | -2.76 | 198173.93 | 27241.51 | 2.12 |
| 2025-03-28 | 14.36 | 14.14 | -0.26 | -1.81 | 124417.08 | 17790.39 | 1.33 |
| 2025-03-27 | 14.31 | 14.40 | -0.04 | -0.28 | 152759.48 | 22074.55 | 1.64 |
| 2025-03-26 | 14.21 | 14.44 | 0.23 | 1.62 | 166201.32 | 24103.48 | 1.78 |
| 2025-03-25 | 14.69 | 14.21 | -0.19 | -1.32 | 164952.74 | 23800.87 | 1.77 |
| 2025-03-24 | 14.53 | 14.40 | -0.13 | -0.90 | 197245.96 | 28271.53 | 2.11 |
| 2025-03-21 | 15.22 | 14.53 | -0.76 | -4.97 | 335274.06 | 49323.54 | 3.59 |
| 2025-03-20 | 15.46 | 15.29 | -0.08 | -0.52 | 312271.72 | 48310.70 | 3.35 |
| 2025-03-19 | 15.47 | 15.37 | -0.12 | -0.78 | 173426.24 | 26633.83 | 1.86 |
| 2025-03-18 | 15.56 | 15.49 | -0.02 | -0.13 | 214726.03 | 33065.47 | 2.30 |
| 2025-03-17 | 15.49 | 15.51 | 0.02 | 0.13 | 237004.00 | 36785.93 | 2.54 |
| 2025-03-14 | 14.70 | 15.49 | 0.88 | 6.02 | 460396.30 | 69731.39 | 4.93 |
| 2025-03-13 | 15.36 | 14.61 | -0.76 | -4.95 | 292027.76 | 43236.85 | 3.13 |
| 2025-03-12 | 15.54 | 15.37 | 0.11 | 0.72 | 214238.04 | 33148.17 | 2.30 |
| 2025-03-11 | 15.50 | 15.26 | -0.80 | -4.98 | 362269.17 | 55532.04 | 3.88 |
| 2025-03-10 | 16.01 | 16.06 | -0.08 | -0.50 | 176547.95 | 28287.47 | 1.89 |
| 2025-03-07 | 16.22 | 16.14 | -0.26 | -1.59 | 260438.63 | 42215.91 | 2.79 |
| 2025-03-06 | 16.51 | 16.40 | 0.03 | 0.18 | 301117.87 | 49767.33 | 3.23 |
| 2025-03-05 | 16.19 | 16.37 | 0.20 | 1.24 | 228442.35 | 37049.29 | 2.45 |
| 2025-03-04 | 15.73 | 16.17 | 0.37 | 2.34 | 400540.85 | 65043.68 | 4.29 |
| 2025-03-03 | 15.90 | 15.80 | -0.06 | -0.38 | 323858.94 | 51578.11 | 3.47 |
| 2025-02-28 | 17.37 | 15.86 | -1.76 | -9.99 | 532758.28 | 87072.35 | 5.71 |
日K线
周K线
月K线
