再升科技

603601
🏛️ 中国 →
5.01
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.88 8.96 8.79 8.86 5.5M
2021-12-30 8.89 8.97 8.84 8.87 4.5M
2021-12-29 8.96 9.04 8.82 8.88 5.9M
2021-12-28 8.97 9.14 8.83 8.96 5.7M
2021-12-27 8.75 9.16 8.70 8.86 6.5M
2021-12-24 8.89 8.89 8.64 8.71 3.6M
2021-12-23 8.91 9.06 8.82 8.86 5.4M
2021-12-22 8.76 8.96 8.73 8.91 5.6M
2021-12-21 8.64 8.93 8.58 8.78 5.2M
2021-12-20 8.59 8.72 8.54 8.64 3.1M
2021-12-17 8.72 8.75 8.56 8.56 3.6M
2021-12-16 8.72 8.76 8.61 8.73 3.2M
2021-12-15 8.79 8.84 8.64 8.67 3.3M
2021-12-14 8.77 8.86 8.73 8.79 2.9M
2021-12-13 8.52 8.96 8.51 8.79 6.7M
2021-12-10 8.44 8.54 8.41 8.54 2.5M
2021-12-09 8.43 8.49 8.33 8.45 2.8M
2021-12-08 8.24 8.46 8.14 8.41 3.2M
2021-12-07 8.31 8.31 8.11 8.21 2.9M
2021-12-06 8.47 8.51 8.21 8.26 4.4M
2021-12-03 8.47 8.49 8.30 8.49 2.6M
2021-12-02 8.69 8.76 8.42 8.43 4.3M
2021-12-01 8.77 8.80 8.69 8.73 2.0M
2021-11-30 8.49 8.84 8.49 8.76 3.2M
2021-11-29 8.56 8.64 8.49 8.55 2.9M
2021-11-26 8.81 8.81 8.59 8.60 3.1M
2021-11-25 8.89 8.92 8.79 8.79 1.7M
2021-11-24 8.79 9.02 8.75 8.86 3.2M
2021-11-23 8.67 9.06 8.64 8.79 5.6M
2021-11-22 8.66 8.70 8.60 8.64 1.4M
2021-11-19 8.66 8.74 8.58 8.65 1.9M
2021-11-18 8.62 8.76 8.61 8.61 2.0M
2021-11-17 8.81 8.83 8.64 8.68 3.1M
2021-11-16 8.66 8.86 8.62 8.83 3.9M
2021-11-15 8.61 8.69 8.54 8.67 2.6M
2021-11-12 8.46 8.63 8.42 8.63 3.3M
2021-11-11 8.53 8.59 8.43 8.50 3.0M
2021-11-10 8.47 8.63 8.44 8.56 3.8M
2021-11-09 8.44 8.68 8.37 8.49 4.6M
2021-11-08 8.23 8.41 8.16 8.37 2.7M
2021-11-05 8.13 8.31 8.06 8.25 3.3M
2021-11-04 8.12 8.19 8.11 8.13 2.1M
2021-11-03 8.17 8.22 8.06 8.16 3.2M
2021-11-02 8.14 8.26 8.11 8.17 2.8M
2021-11-01 7.98 8.17 7.88 8.14 4.2M
2021-10-29 7.96 8.00 7.89 7.96 2.2M
2021-10-28 8.03 8.14 7.86 7.99 4.8M
2021-10-27 8.18 8.25 8.11 8.23 4.6M
2021-10-26 8.20 8.23 8.11 8.21 2.1M
2021-10-25 8.14 8.25 7.99 8.21 5.0M
2021-10-22 8.19 8.29 8.01 8.16 4.6M
2021-10-21 7.99 8.32 7.90 8.16 7.6M
2021-10-20 7.86 8.01 7.86 7.94 6.0M
2021-10-19 8.14 8.14 7.86 7.91 6.8M
2021-10-18 8.59 8.64 8.04 8.12 9.1M
2021-10-15 8.57 8.68 8.56 8.59 4.5M
2021-10-14 8.68 8.73 8.55 8.60 2.6M
2021-10-13 8.71 8.76 8.61 8.73 1.8M
2021-10-12 8.79 8.79 8.59 8.76 3.4M
2021-10-11 8.61 8.77 8.61 8.74 2.0M
2021-10-08 8.59 8.65 8.51 8.65 2.2M
2021-09-30 8.54 8.64 8.51 8.54 3.8M
2021-09-29 8.59 8.65 8.46 8.54 3.2M
2021-09-28 8.66 8.69 8.44 8.61 4.3M
2021-09-27 8.54 8.73 8.39 8.67 5.9M
2021-09-24 8.70 8.73 8.54 8.55 4.1M
2021-09-23 8.62 8.73 8.57 8.70 4.6M
2021-09-22 8.64 8.75 8.50 8.59 5.9M
2021-09-17 8.93 8.93 8.56 8.73 9.1M
2021-09-16 9.01 9.18 8.82 8.89 9.1M
2021-09-15 9.11 9.18 8.96 9.06 5.1M
2021-09-14 9.34 9.38 9.07 9.07 6.3M
2021-09-13 9.46 9.49 9.27 9.32 6.1M
2021-09-10 9.53 9.71 9.43 9.46 6.0M
2021-09-09 9.30 9.60 9.16 9.53 8.0M
2021-09-08 9.33 9.44 9.19 9.30 6.6M
2021-09-07 9.18 9.51 9.08 9.31 10.9M
2021-09-06 9.06 9.19 8.95 9.18 5.5M
2021-09-03 9.06 9.14 8.94 9.02 6.8M
2021-09-02 9.07 9.07 8.94 9.04 5.5M
2021-09-01 9.30 9.36 8.97 9.08 8.4M
2021-08-31 9.41 9.46 8.83 9.31 17.7M
2021-08-30 9.58 9.67 9.27 9.35 13.0M
2021-08-27 9.70 9.75 9.43 9.63 10.8M
2021-08-26 9.56 9.78 9.06 9.65 33.5M
2021-08-25 9.89 10.06 9.81 10.01 9.2M
2021-08-24 9.94 9.95 9.71 9.86 8.6M
2021-08-23 9.63 10.01 9.61 9.89 11.2M
2021-08-20 9.56 9.74 9.43 9.61 10.0M
2021-08-19 9.50 9.64 9.39 9.56 7.5M
2021-08-18 9.71 9.77 9.42 9.49 13.4M
2021-08-17 9.90 9.97 9.63 9.65 18.9M
2021-08-16 9.96 9.96 9.78 9.89 12.4M
2021-08-13 9.71 10.11 9.66 9.82 14.9M
2021-08-12 9.79 9.86 9.60 9.72 15.5M
2021-08-11 9.56 9.89 9.56 9.79 24.0M
2021-08-10 9.07 9.77 9.03 9.66 28.5M
2021-08-09 8.81 9.16 8.80 9.10 19.0M
2021-08-06 8.66 8.91 8.61 8.81 9.8M
2021-08-05 8.89 8.89 8.67 8.71 7.8M
2021-08-04 8.84 8.96 8.76 8.89 8.5M
2021-08-03 8.91 8.97 8.76 8.88 10.6M
2021-08-02 8.70 9.03 8.65 8.94 14.6M
2021-07-30 8.47 8.64 8.36 8.62 8.0M
2021-07-29 8.47 8.66 8.47 8.50 8.8M
2021-07-28 8.50 8.61 8.24 8.39 8.8M
2021-07-27 8.56 8.80 8.54 8.54 10.3M
2021-07-26 8.81 8.85 8.44 8.57 12.2M
2021-07-23 8.82 8.92 8.66 8.81 12.3M
2021-07-22 8.50 8.91 8.47 8.84 20.1M
2021-07-21 8.56 8.60 8.44 8.49 8.6M
2021-07-20 8.21 8.66 8.19 8.54 12.4M
2021-07-19 8.36 8.45 8.16 8.19 9.1M
2021-07-16 8.46 8.54 8.37 8.39 5.2M
2021-07-15 8.57 8.57 8.27 8.49 9.8M
2021-07-14 8.61 8.70 8.47 8.47 8.0M
2021-07-13 8.62 8.69 8.47 8.61 11.6M
2021-07-12 8.42 8.74 8.27 8.74 16.0M
2021-07-09 8.49 8.49 8.29 8.35 7.3M
2021-07-08 8.40 8.56 8.31 8.44 11.5M
2021-07-07 8.19 8.47 8.16 8.36 9.3M
2021-07-06 8.01 8.45 8.01 8.30 10.9M
2021-07-05 8.09 8.19 7.91 7.99 7.5M
2021-07-02 8.20 8.21 8.11 8.11 4.4M
2021-07-01 8.34 8.34 8.19 8.20 3.2M
2021-06-30 8.25 8.36 8.14 8.26 5.2M
2021-06-29 8.09 8.43 8.09 8.21 12.3M
2021-06-28 7.98 8.24 7.95 8.09 6.9M
2021-06-25 7.99 8.06 7.93 7.98 3.0M
2021-06-24 8.01 8.01 7.92 7.96 3.3M
2021-06-23 7.99 8.04 7.96 8.01 3.7M
2021-06-22 8.04 8.11 7.96 7.99 3.8M
2021-06-21 8.00 8.06 7.93 8.04 4.0M
2021-06-18 7.79 8.05 7.74 7.99 5.8M
2021-06-17 7.86 7.89 7.76 7.79 4.2M
2021-06-16 7.87 7.94 7.84 7.86 3.8M
2021-06-15 7.94 7.96 7.81 7.89 3.8M
2021-06-11 8.07 8.07 7.91 7.93 6.7M
2021-06-10 8.04 8.16 7.99 8.06 4.3M
2021-06-09 8.28 8.28 8.01 8.04 8.0M
2021-06-08 8.32 8.37 8.20 8.28 5.4M
2021-06-07 8.36 8.41 8.24 8.32 4.6M
2021-06-04 8.29 8.34 8.25 8.33 3.6M
2021-06-03 8.43 8.43 8.24 8.26 4.9M
2021-06-02 8.45 8.49 8.35 8.44 4.4M
2021-06-01 8.41 8.51 8.30 8.45 5.4M
2021-05-31 8.17 8.49 8.14 8.41 9.4M
2021-05-28 8.21 8.24 8.08 8.11 3.6M
2021-05-27 8.06 8.21 8.06 8.21 4.9M
2021-05-26 8.21 8.21 8.08 8.09 4.7M
2021-05-25 8.09 8.16 8.04 8.16 3.4M
2021-05-24 8.11 8.11 8.01 8.09 2.8M
2021-05-21 8.06 8.10 8.00 8.04 2.3M
2021-05-20 8.24 8.24 8.06 8.06 3.6M
2021-05-19 8.22 8.25 8.12 8.25 3.4M
2021-05-18 8.22 8.39 8.09 8.26 7.2M
2021-05-17 8.11 8.29 8.01 8.29 6.3M
2021-05-14 8.07 8.18 8.04 8.16 3.6M
2021-05-13 8.02 8.18 7.99 8.04 3.8M
2021-05-12 8.01 8.11 7.95 8.08 3.6M
2021-05-11 8.21 8.21 7.97 8.05 6.4M
2021-05-10 8.36 8.37 8.11 8.26 6.2M
2021-05-07 8.63 8.63 8.26 8.34 7.3M
2021-05-06 8.51 8.64 8.47 8.61 4.7M
2021-04-30 8.49 8.64 8.38 8.54 5.6M
2021-04-29 8.49 8.69 8.48 8.49 5.8M
2021-04-28 8.53 8.56 8.35 8.49 6.6M
2021-04-27 8.61 8.66 8.39 8.53 7.3M
2021-04-26 8.49 8.64 8.42 8.60 7.1M
2021-04-23 8.45 8.60 8.39 8.50 7.3M
2021-04-22 8.46 8.64 8.32 8.45 13.2M
2021-04-21 8.07 8.46 8.05 8.46 15.1M
2021-04-20 8.06 8.14 8.02 8.06 9.0M
2021-04-19 7.96 8.06 7.91 8.06 6.6M
2021-04-16 7.79 8.00 7.78 7.97 4.9M
2021-04-15 7.87 7.87 7.75 7.82 3.6M
2021-04-14 7.82 7.89 7.76 7.86 2.8M
2021-04-13 7.79 7.89 7.71 7.86 4.6M
2021-04-12 7.84 8.00 7.75 7.81 5.1M
2021-04-09 7.86 7.90 7.82 7.87 3.5M
2021-04-08 8.00 8.01 7.85 7.86 6.4M
2021-04-07 7.99 8.03 7.97 8.01 3.8M
2021-04-06 8.01 8.03 7.96 7.99 4.0M
2021-04-02 7.97 8.04 7.92 8.00 4.9M
2021-04-01 8.03 8.03 7.91 7.94 4.0M
2021-03-31 7.88 8.06 7.85 8.03 8.1M
2021-03-30 7.89 7.91 7.79 7.90 5.1M
2021-03-29 7.89 7.91 7.84 7.87 4.3M
2021-03-26 7.82 7.89 7.79 7.86 4.6M
2021-03-25 7.76 7.85 7.70 7.82 4.9M
2021-03-24 7.78 7.85 7.76 7.82 4.7M
2021-03-23 7.93 7.94 7.74 7.79 6.9M
2021-03-22 7.78 7.91 7.77 7.91 5.7M
2021-03-19 7.93 7.93 7.79 7.80 7.5M
2021-03-18 8.06 8.07 7.94 7.95 6.2M
2021-03-17 8.00 8.04 7.90 8.01 5.3M
2021-03-16 8.13 8.15 7.93 8.03 6.9M
2021-03-15 7.90 8.16 7.84 8.11 6.3M
2021-03-12 8.03 8.11 7.90 7.93 5.2M
2021-03-11 7.94 8.06 7.76 8.04 6.5M
2021-03-10 8.17 8.29 7.91 7.94 8.9M
2021-03-09 8.39 8.39 8.01 8.17 12.1M
2021-03-08 8.69 8.71 8.40 8.43 10.5M
2021-03-05 8.24 8.74 8.16 8.60 16.7M
2021-03-04 8.54 8.56 8.27 8.27 11.0M
2021-03-03 8.34 8.73 8.34 8.58 11.7M
2021-03-02 8.54 8.58 8.27 8.34 9.4M
2021-03-01 8.56 8.64 8.48 8.56 7.3M
2021-02-26 8.39 8.59 8.25 8.50 9.4M
2021-02-25 8.63 8.71 8.49 8.54 9.2M
2021-02-24 8.83 8.89 8.58 8.65 10.6M
2021-02-23 9.11 9.11 8.75 8.81 12.1M
2021-02-22 9.04 9.34 9.04 9.13 17.5M
2021-02-19 8.91 9.09 8.79 9.03 9.6M
2021-02-18 8.98 9.26 8.86 8.93 11.4M
2021-02-10 8.96 9.23 8.83 8.94 11.5M
2021-02-09 8.40 8.94 8.36 8.91 14.7M
2021-02-08 8.26 8.37 8.14 8.27 6.3M
2021-02-05 8.71 8.79 8.26 8.26 12.0M
2021-02-04 8.74 8.85 8.50 8.66 7.6M
2021-02-03 8.89 9.06 8.69 8.84 12.3M
2021-02-02 8.54 8.97 8.42 8.91 15.7M
2021-02-01 8.29 8.78 8.27 8.54 18.9M
2021-01-29 8.71 8.93 7.92 8.16 26.8M
2021-01-28 8.79 9.02 8.60 8.63 9.7M
2021-01-27 8.93 9.06 8.79 8.88 7.7M
2021-01-26 9.09 9.32 8.91 8.93 10.5M
2021-01-25 9.41 9.46 9.06 9.09 11.7M
2021-01-22 9.56 9.58 9.33 9.41 8.9M
2021-01-21 9.25 9.73 9.21 9.58 17.7M
2021-01-20 9.20 9.35 9.16 9.21 8.1M
2021-01-19 9.39 9.43 9.16 9.21 9.9M
2021-01-18 9.27 9.50 9.24 9.39 10.0M
2021-01-15 8.97 9.34 8.95 9.24 15.1M
2021-01-14 8.78 9.08 8.76 8.94 13.1M
2021-01-13 9.06 9.19 8.81 8.85 14.4M
2021-01-12 8.94 9.24 8.91 9.06 9.2M
2021-01-11 9.21 9.40 8.83 8.96 15.2M
2021-01-08 9.64 9.64 9.11 9.21 19.3M
2021-01-07 10.04 10.04 9.52 9.65 16.2M
2021-01-06 9.72 10.14 9.66 10.11 17.6M
2021-01-05 9.96 9.96 9.51 9.72 15.2M
2021-01-04 9.80 9.96 9.79 9.89 7.5M