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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.78 | 51.02 | 50.62 | 50.93 | +0.10% | 0.24 | 1.14% |
| 2026-04-21 | 51.28 | 51.32 | 50.60 | 50.88 | -0.74% | 0.40 | 1.89% |
| 2026-04-20 | 51.30 | 51.50 | 51.06 | 51.26 | -0.02% | 0.37 | 1.75% |
| 2026-04-17 | 51.39 | 51.39 | 50.95 | 51.27 | -0.37% | 0.31 | 1.44% |
| 2026-04-16 | 51.39 | 51.58 | 51.22 | 51.46 | +0.35% | 0.27 | 1.27% |
| 2026-04-15 | 51.92 | 51.99 | 51.15 | 51.28 | -1.00% | 0.36 | 1.67% |
| 2026-04-14 | 51.10 | 51.88 | 50.81 | 51.80 | +1.73% | 0.59 | 2.78% |
| 2026-04-13 | 50.33 | 51.00 | 50.20 | 50.92 | +0.55% | 0.34 | 1.62% |
| 2026-04-10 | 50.10 | 50.76 | 50.10 | 50.64 | +1.40% | 0.36 | 1.73% |
| 2026-04-09 | 50.30 | 50.36 | 49.77 | 49.94 | -1.17% | 0.35 | 1.68% |
| 2026-04-08 | 49.60 | 50.56 | 49.60 | 50.53 | +3.00% | 0.51 | 2.47% |
| 2026-04-07 | 49.23 | 49.28 | 48.94 | 49.06 | -0.08% | 0.21 | 1.06% |
| 2026-04-03 | 49.80 | 49.81 | 49.03 | 49.10 | -1.03% | 0.29 | 1.40% |
| 2026-04-02 | 50.30 | 50.40 | 49.57 | 49.61 | -1.82% | 0.37 | 1.81% |
| 2026-04-01 | 50.30 | 50.57 | 50.13 | 50.53 | +1.47% | 0.34 | 1.65% |
| 2026-03-31 | 49.98 | 50.39 | 49.80 | 49.80 | -0.32% | 0.29 | 1.39% |
| 2026-03-30 | 49.78 | 50.05 | 49.50 | 49.96 | -0.62% | 0.26 | 1.27% |
| 2026-03-27 | 49.48 | 50.35 | 49.38 | 50.27 | +0.56% | 0.32 | 1.53% |
| 2026-03-26 | 50.80 | 51.08 | 49.94 | 49.99 | -1.86% | 0.38 | 1.83% |
| 2026-03-25 | 50.70 | 51.16 | 50.51 | 50.94 | +0.57% | 0.42 | 1.99% |