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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 59.45 | 59.83 | 59.16 | 59.70 | +0.45% | 1.20 | 4.99% |
| 2026-01-16 | 58.49 | 59.82 | 58.20 | 59.43 | +1.89% | 1.75 | 7.33% |
| 2026-01-15 | 58.10 | 58.53 | 57.96 | 58.33 | +0.12% | 0.86 | 3.67% |
| 2026-01-14 | 59.17 | 59.33 | 58.10 | 58.26 | -1.32% | 1.84 | 7.74% |
| 2026-01-13 | 59.00 | 59.58 | 58.65 | 59.04 | +0.34% | 1.82 | 7.60% |
| 2026-01-12 | 59.00 | 59.12 | 58.54 | 58.84 | -0.10% | 1.55 | 6.52% |
| 2026-01-09 | 58.75 | 59.70 | 58.68 | 58.90 | +0.32% | 1.51 | 6.33% |
| 2026-01-08 | 58.88 | 59.24 | 58.60 | 58.71 | -0.34% | 1.25 | 5.25% |
| 2026-01-07 | 59.80 | 59.90 | 58.89 | 58.91 | -1.75% | 1.98 | 8.23% |
| 2026-01-06 | 60.07 | 60.69 | 59.45 | 59.96 | -0.07% | 2.24 | 9.23% |
| 2026-01-05 | 60.50 | 61.05 | 59.00 | 60.00 | -0.83% | 2.90 | 11.88% |
| 2025-12-31 | 57.50 | 63.50 | 57.01 | 60.50 | +4.74% | 5.61 | 22.93% |
| 2025-12-30 | 55.80 | 58.50 | 55.15 | 57.76 | +3.23% | 2.07 | 9.03% |
| 2025-12-29 | 55.59 | 56.30 | 55.31 | 55.95 | +0.58% | 0.74 | 3.28% |
| 2025-12-26 | 56.19 | 56.41 | 55.61 | 55.63 | -1.05% | 0.85 | 3.77% |
| 2025-12-25 | 56.46 | 56.47 | 55.88 | 56.22 | -0.34% | 0.76 | 3.36% |
| 2025-12-24 | 56.01 | 56.53 | 55.95 | 56.41 | +0.73% | 0.64 | 2.79% |
| 2025-12-23 | 56.51 | 56.61 | 55.99 | 56.00 | -1.09% | 0.64 | 2.83% |
| 2025-12-22 | 56.56 | 56.90 | 56.33 | 56.62 | +0.21% | 0.81 | 3.54% |
| 2025-12-19 | 55.38 | 56.50 | 55.33 | 56.50 | +2.21% | 0.97 | 4.29% |