友升股份 sh.603418
51.08
-4.99%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 53.50 | 53.65 | 50.86 | 51.08 | -4.99% | 1.32 | 6.16% |
| 2026-05-22 | 53.30 | 53.77 | 52.67 | 53.76 | +0.69% | 0.77 | 3.49% |
| 2026-05-21 | 54.47 | 55.36 | 53.33 | 53.39 | -1.55% | 1.14 | 5.07% |
| 2026-05-20 | 54.98 | 55.38 | 53.92 | 54.23 | -1.35% | 0.76 | 3.38% |
| 2026-05-19 | 54.70 | 55.24 | 54.35 | 54.97 | +1.01% | 0.63 | 2.79% |
| 2026-05-18 | 55.60 | 56.22 | 54.15 | 54.42 | -2.79% | 1.14 | 5.01% |
| 2026-05-15 | 55.30 | 57.07 | 55.21 | 55.98 | +1.07% | 0.91 | 3.94% |
| 2026-05-14 | 57.10 | 57.10 | 55.37 | 55.39 | -3.05% | 0.94 | 4.05% |
| 2026-05-13 | 56.18 | 57.30 | 55.12 | 57.13 | +1.67% | 1.48 | 6.35% |
| 2026-05-12 | 58.25 | 58.26 | 55.76 | 56.19 | -3.45% | 1.82 | 7.79% |
| 2026-05-11 | 59.30 | 59.32 | 56.74 | 58.20 | -3.32% | 3.39 | 14.18% |
| 2026-05-08 | 55.60 | 60.50 | 55.21 | 60.20 | +8.12% | 4.89 | 20.17% |
| 2026-05-07 | 56.89 | 57.10 | 55.11 | 55.68 | -2.01% | 2.47 | 10.69% |
| 2026-05-06 | 51.60 | 56.82 | 51.50 | 56.82 | +10.01% | 3.48 | 15.26% |
| 2026-04-30 | 51.10 | 52.20 | 50.91 | 51.65 | +1.04% | 0.70 | 3.25% |
| 2026-04-29 | 51.01 | 51.45 | 51.01 | 51.12 | +1.43% | 0.59 | 2.79% |
| 2026-04-28 | 50.70 | 50.93 | 49.45 | 50.40 | -1.04% | 0.72 | 3.48% |
| 2026-04-27 | 50.80 | 51.05 | 50.21 | 50.93 | +0.41% | 0.43 | 2.05% |
| 2026-04-24 | 50.03 | 50.77 | 49.97 | 50.72 | +0.85% | 0.47 | 2.23% |
| 2026-04-23 | 51.00 | 51.00 | 49.95 | 50.29 | -1.26% | 0.52 | 2.52% |