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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 57.62 | 57.66 | 56.74 | 56.74 | -1.36% | 1.00 | 4.33% |
| 2025-11-19 | 57.63 | 57.80 | 57.41 | 57.52 | -0.24% | 0.73 | 3.15% |
| 2025-11-18 | 58.29 | 58.29 | 57.60 | 57.66 | -1.08% | 1.10 | 4.70% |
| 2025-11-17 | 59.42 | 59.43 | 58.11 | 58.29 | -1.89% | 1.41 | 5.99% |
| 2025-11-14 | 59.46 | 59.75 | 59.31 | 59.41 | -0.24% | 0.78 | 3.24% |
| 2025-11-13 | 59.51 | 59.65 | 59.11 | 59.55 | -0.10% | 1.17 | 4.86% |
| 2025-11-12 | 60.18 | 60.18 | 59.59 | 59.61 | -0.68% | 1.12 | 4.64% |
| 2025-11-11 | 60.13 | 60.43 | 59.94 | 60.02 | -0.18% | 1.04 | 4.30% |
| 2025-11-10 | 60.08 | 60.23 | 59.67 | 60.13 | +0.12% | 1.19 | 4.90% |
| 2025-11-07 | 60.55 | 60.55 | 60.01 | 60.06 | -1.20% | 1.42 | 5.84% |
| 2025-11-06 | 60.15 | 61.08 | 60.12 | 60.79 | +0.81% | 1.52 | 6.19% |
| 2025-11-05 | 60.09 | 60.38 | 59.85 | 60.30 | +0.17% | 1.05 | 4.33% |
| 2025-11-04 | 60.40 | 60.78 | 60.11 | 60.20 | -0.73% | 1.25 | 5.14% |
| 2025-11-03 | 60.86 | 60.87 | 60.39 | 60.64 | -0.41% | 1.27 | 5.18% |
| 2025-10-31 | 61.16 | 61.16 | 60.72 | 60.89 | -0.52% | 1.61 | 6.55% |
| 2025-10-30 | 61.00 | 62.40 | 60.88 | 61.21 | -0.03% | 2.49 | 10.01% |
| 2025-10-29 | 60.88 | 61.39 | 60.72 | 61.23 | +0.18% | 1.56 | 6.33% |
| 2025-10-28 | 60.80 | 61.31 | 60.60 | 61.12 | +0.26% | 1.70 | 6.90% |
| 2025-10-27 | 61.58 | 61.75 | 60.80 | 60.96 | -1.14% | 2.31 | 9.38% |
| 2025-10-24 | 62.92 | 62.92 | 61.53 | 61.66 | -2.36% | 3.77 | 15.02% |