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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 55.20 | 55.88 | 55.20 | 55.28 | -0.34% | 0.52 | 2.31% |
| 2025-12-17 | 55.36 | 55.58 | 55.02 | 55.47 | +0.20% | 0.49 | 2.21% |
| 2025-12-16 | 56.10 | 56.13 | 55.15 | 55.36 | -1.14% | 0.53 | 2.37% |
| 2025-12-15 | 56.64 | 56.64 | 55.74 | 56.00 | -1.25% | 0.74 | 3.24% |
| 2025-12-12 | 57.15 | 57.16 | 56.36 | 56.71 | -0.74% | 1.07 | 4.65% |
| 2025-12-11 | 56.10 | 57.35 | 55.91 | 57.13 | +1.65% | 1.73 | 7.52% |
| 2025-12-10 | 55.05 | 56.41 | 54.96 | 56.20 | +1.90% | 1.17 | 5.19% |
| 2025-12-09 | 55.90 | 55.99 | 55.00 | 55.15 | -1.50% | 0.62 | 2.75% |
| 2025-12-08 | 56.00 | 56.10 | 55.76 | 55.99 | -0.05% | 0.69 | 3.06% |
| 2025-12-05 | 56.20 | 56.22 | 55.57 | 56.02 | -0.62% | 0.66 | 2.92% |
| 2025-12-04 | 55.86 | 56.95 | 55.57 | 56.37 | +0.91% | 1.07 | 4.69% |
| 2025-12-03 | 56.07 | 56.18 | 55.57 | 55.86 | -0.48% | 0.76 | 3.35% |
| 2025-12-02 | 55.80 | 56.46 | 55.51 | 56.13 | +0.39% | 0.93 | 4.11% |
| 2025-12-01 | 54.97 | 56.11 | 54.50 | 55.91 | +1.73% | 1.20 | 5.36% |
| 2025-11-28 | 54.76 | 55.00 | 54.09 | 54.96 | +0.11% | 0.97 | 4.40% |
| 2025-11-27 | 54.53 | 55.50 | 54.53 | 54.90 | +0.18% | 0.74 | 3.30% |
| 2025-11-26 | 55.28 | 55.54 | 54.79 | 54.80 | -0.85% | 0.73 | 3.29% |
| 2025-11-25 | 54.97 | 55.62 | 54.82 | 55.27 | +0.80% | 0.82 | 3.68% |
| 2025-11-24 | 54.80 | 55.28 | 54.50 | 54.83 | +0.15% | 0.79 | 3.57% |
| 2025-11-21 | 56.40 | 56.40 | 54.70 | 54.75 | -3.51% | 1.50 | 6.71% |