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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 56.88 | 57.10 | 56.70 | 57.00 | +0.67% | 0.42 | 1.84% |
| 2026-02-13 | 56.60 | 57.08 | 56.45 | 56.62 | +0.04% | 0.43 | 1.87% |
| 2026-02-12 | 57.18 | 57.18 | 56.58 | 56.60 | -0.75% | 0.40 | 1.75% |
| 2026-02-11 | 56.90 | 57.29 | 56.90 | 57.03 | -0.04% | 0.33 | 1.42% |
| 2026-02-10 | 56.93 | 57.30 | 56.80 | 57.05 | +0.18% | 0.41 | 1.79% |
| 2026-02-09 | 57.05 | 57.10 | 56.85 | 56.95 | +0.23% | 0.45 | 1.97% |
| 2026-02-06 | 56.74 | 56.95 | 56.51 | 56.82 | +0.30% | 0.41 | 1.79% |
| 2026-02-05 | 56.60 | 56.88 | 56.29 | 56.65 | +0.12% | 0.43 | 1.88% |
| 2026-02-04 | 56.35 | 56.74 | 56.16 | 56.58 | +0.25% | 0.45 | 1.99% |
| 2026-02-03 | 56.40 | 56.49 | 55.79 | 56.44 | +0.50% | 0.66 | 2.92% |
| 2026-02-02 | 56.96 | 57.30 | 56.15 | 56.16 | -1.65% | 0.73 | 3.18% |
| 2026-01-30 | 57.37 | 57.50 | 56.61 | 57.10 | -0.70% | 0.63 | 2.74% |
| 2026-01-29 | 58.15 | 58.38 | 57.40 | 57.50 | -1.15% | 0.78 | 3.32% |
| 2026-01-28 | 58.71 | 58.95 | 58.15 | 58.17 | -1.39% | 0.77 | 3.26% |
| 2026-01-27 | 59.40 | 59.43 | 58.10 | 58.99 | -0.72% | 0.97 | 4.09% |
| 2026-01-26 | 59.96 | 60.09 | 59.23 | 59.42 | -0.88% | 0.89 | 3.69% |
| 2026-01-23 | 59.34 | 60.13 | 59.14 | 59.95 | +1.25% | 1.49 | 6.17% |
| 2026-01-22 | 59.48 | 59.68 | 59.11 | 59.21 | -0.44% | 0.82 | 3.44% |
| 2026-01-21 | 58.86 | 59.50 | 58.58 | 59.47 | +0.76% | 0.91 | 3.81% |
| 2026-01-20 | 59.74 | 59.75 | 58.80 | 59.02 | -1.14% | 1.02 | 4.27% |