旭升集团

sh603305 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.24

涨跌幅

-2.75%

成交量

13,616,500 股

成交额

140,851,776 元

换手率

1.18%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.47	10.24	10.50	10.22	-2.75%	13,616,500	140,851,776	1.18
2026-10-13	10.61	10.53	10.66	10.28	-2.14%	18,697,600	195,728,192	1.62
2026-10-12	11.03	10.76	11.07	10.75	-2.71%	12,341,300	134,020,992	1.07
2026-10-09	10.82	11.06	11.15	10.55	+1.75%	17,915,700	194,093,280	1.55
2026-10-08	11.21	10.87	11.32	10.80	-2.95%	17,112,300	187,758,000	1.48
2026-09-30	11.20	11.20	11.34	11.10	+0.81%	13,019,000	146,136,112	1.13
2026-09-29	11.02	11.11	11.23	10.92	+0.09%	12,336,900	136,656,432	1.07
2026-09-28	11.12	11.10	11.36	11.01	-0.63%	11,980,300	133,333,368	1.04
2026-09-24	11.21	11.17	11.42	11.13	-0.45%	13,275,600	149,954,496	1.15
2026-09-23	11.30	11.22	11.33	11.12	-0.44%	11,450,200	128,373,248	0.99
2026-09-22	11.42	11.27	11.54	11.20	-1.31%	14,846,300	168,851,744	1.28
2026-09-21	11.14	11.42	11.58	11.13	+2.70%	22,320,800	254,542,816	1.93
2026-09-18	10.93	11.12	11.24	10.90	+3.35%	22,296,300	247,084,304	1.93
2026-09-17	10.43	10.76	10.80	10.39	+2.38%	17,595,100	188,130,864	1.52
2026-09-16	10.48	10.51	10.58	10.26	-0.47%	15,159,900	157,825,792	1.31
2026-09-15	10.80	10.56	10.80	10.55	-2.22%	9,257,300	98,393,392	0.80
2026-09-14	10.77	10.80	10.89	10.55	+0.84%	10,290,700	110,967,264	0.89
2026-09-11	10.80	10.71	10.85	10.58	-2.01%	14,475,800	154,693,184	1.25
2026-09-10	11.11	10.93	11.12	10.90	-2.15%	12,164,400	133,220,304	1.05
2026-09-09	11.35	11.17	11.35	11.12	-1.33%	10,414,300	116,826,936	0.90
2026-09-08	11.42	11.32	11.45	11.27	-0.88%	12,433,600	140,864,368	1.08
2026-09-07	11.23	11.42	11.54	11.20	+1.60%	17,264,800	196,798,112	1.49
2026-09-04	11.55	11.24	11.63	11.17	-1.58%	21,471,600	245,821,712	1.86
2026-09-03	11.36	11.42	11.55	11.30	+1.06%	19,468,100	222,415,264	1.68
2026-09-02	11.26	11.30	11.33	11.11	-0.53%	13,135,300	147,341,072	1.14
2026-09-01	11.45	11.36	11.50	11.29	-0.26%	19,525,300	221,909,776	1.69
2026-08-31	11.23	11.39	11.44	11.19	+0.62%	15,697,800	177,766,384	1.36
2026-08-28	11.38	11.32	11.50	11.28	+0.44%	15,484,000	176,015,248	1.34
2026-08-27	11.23	11.27	11.30	11.13	+0.18%	10,336,000	115,969,976	0.89
2026-08-26	11.26	11.25	11.42	11.22	-0.09%	9,202,700	104,045,568	0.80

需要全历史数据与程序化访问？查看旭升集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603305 获取全部历史日线。