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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 61.24 | 63.64 | 60.81 | 63.15 | +2.73% | 4.47 | 17.71% |
| 2025-10-22 | 60.00 | 62.15 | 59.92 | 61.47 | +1.89% | 3.29 | 13.24% |
| 2025-10-21 | 59.88 | 60.38 | 59.50 | 60.33 | +0.97% | 1.75 | 7.21% |
| 2025-10-20 | 60.05 | 60.38 | 59.54 | 59.75 | -0.20% | 1.85 | 7.64% |
| 2025-10-17 | 60.80 | 61.15 | 59.85 | 59.87 | -1.69% | 2.47 | 10.08% |
| 2025-10-16 | 61.48 | 61.73 | 60.87 | 60.90 | -1.01% | 1.98 | 8.01% |
| 2025-10-15 | 61.38 | 61.60 | 60.76 | 61.52 | +0.31% | 2.39 | 9.65% |
| 2025-10-14 | 62.01 | 62.97 | 61.08 | 61.33 | -1.22% | 2.85 | 11.40% |
| 2025-10-13 | 61.02 | 62.30 | 60.98 | 62.09 | -2.82% | 3.35 | 13.45% |
| 2025-10-10 | 64.00 | 65.27 | 63.72 | 63.89 | -1.69% | 3.94 | 15.16% |
| 2025-10-09 | 64.65 | 65.49 | 63.55 | 64.99 | +1.21% | 4.63 | 17.74% |
| 2025-09-30 | 66.90 | 67.21 | 64.20 | 64.21 | -3.17% | 6.91 | 26.10% |
| 2025-09-29 | 68.00 | 68.26 | 65.50 | 66.31 | -0.76% | 6.97 | 25.71% |
| 2025-09-26 | 68.21 | 70.66 | 66.69 | 66.82 | -1.95% | 8.59 | 31.00% |
| 2025-09-25 | 70.00 | 71.29 | 67.44 | 68.15 | -4.35% | 10.93 | 39.25% |
| 2025-09-24 | 75.97 | 76.69 | 70.95 | 71.25 | -10.38% | 14.50 | 49.22% |
| 2025-09-23 | 90.02 | 92.00 | 78.80 | 79.50 | +71.48% | 24.12 | 70.00% |