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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 50.29 | 50.67 | 49.80 | 50.65 | +1.75% | 0.38 | 1.85% |
| 2026-03-23 | 52.70 | 52.70 | 49.70 | 49.78 | -7.01% | 1.09 | 5.19% |
| 2026-03-20 | 55.14 | 55.68 | 53.52 | 53.53 | -3.06% | 0.75 | 3.43% |
| 2026-03-19 | 55.52 | 56.20 | 55.17 | 55.22 | -1.22% | 0.57 | 2.52% |
| 2026-03-18 | 55.75 | 56.00 | 54.90 | 55.90 | +0.14% | 0.60 | 2.69% |
| 2026-03-17 | 55.19 | 56.85 | 55.16 | 55.82 | +1.36% | 0.87 | 3.83% |
| 2026-03-16 | 54.75 | 55.38 | 54.53 | 55.07 | +0.36% | 0.40 | 1.80% |
| 2026-03-13 | 55.00 | 55.22 | 54.73 | 54.87 | -0.54% | 0.42 | 1.90% |
| 2026-03-12 | 54.40 | 55.55 | 54.21 | 55.17 | +1.47% | 0.77 | 3.47% |
| 2026-03-11 | 54.77 | 54.81 | 54.33 | 54.37 | -0.71% | 0.37 | 1.66% |
| 2026-03-10 | 54.00 | 54.84 | 54.00 | 54.76 | +1.69% | 0.44 | 2.01% |
| 2026-03-09 | 53.81 | 53.90 | 53.26 | 53.85 | -0.99% | 0.45 | 2.06% |
| 2026-03-06 | 54.00 | 54.47 | 53.88 | 54.39 | +0.70% | 0.32 | 1.48% |
| 2026-03-05 | 54.19 | 54.40 | 53.90 | 54.01 | +0.69% | 0.30 | 1.35% |
| 2026-03-04 | 54.54 | 54.54 | 53.63 | 53.64 | -2.17% | 0.64 | 2.93% |
| 2026-03-03 | 56.15 | 56.41 | 54.80 | 54.83 | -2.28% | 0.70 | 3.13% |
| 2026-03-02 | 57.00 | 57.00 | 56.04 | 56.11 | -1.96% | 0.59 | 2.58% |
| 2026-02-27 | 57.39 | 57.49 | 57.01 | 57.23 | -0.28% | 0.42 | 1.80% |
| 2026-02-26 | 57.30 | 57.39 | 56.96 | 57.39 | +0.19% | 0.48 | 2.09% |
| 2026-02-25 | 57.09 | 57.37 | 56.97 | 57.28 | +0.49% | 0.42 | 1.82% |