友升股份 (603418) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	50.47	50.57	0.12	0.24%	50.26	51.47	9021	4580	2.18%
2026-06-17	50.98	50.45	-0.16	-0.32%	50.25	51.00	7161	3625	1.73%
2026-06-16	50.99	50.61	-0.23	-0.45%	50.03	50.99	9042	4568	2.19%
2026-06-15	49.20	50.84	1.25	2.52%	49.11	51.30	17581	8860	4.25%
2026-06-12	48.48	49.59	1.12	2.31%	48.18	49.59	22465	10946	5.43%
2026-06-11	47.50	48.47	1.11	2.34%	47.11	48.57	16299	7837	3.94%
2026-06-10	49.30	47.36	-1.95	-3.95%	47.31	49.31	12732	6107	3.08%
2026-06-09	49.47	49.31	0.34	0.69%	48.71	49.90	10711	5280	2.59%
2026-06-08	48.06	48.97	-1.39	-2.76%	48.06	49.93	11922	5860	2.88%
2026-06-05	50.89	50.36	-0.54	-1.06%	50.15	51.41	8908	4500	2.15%
2026-06-04	52.88	50.90	-1.99	-3.76%	50.88	52.89	14558	7526	3.52%
2026-06-03	53.70	53.72	-0.28	-0.52%	52.62	54.34	18174	9658	4.39%
2026-06-02	52.00	54.00	2.01	3.87%	51.76	54.00	29753	15831	7.19%
2026-06-01	51.50	51.99	0.54	1.05%	51.17	52.10	12071	6244	2.92%
2026-05-29	50.63	51.45	0.09	0.18%	50.63	52.11	12254	6301	2.96%
2026-05-28	50.01	51.36	1.35	2.70%	49.66	52.17	16541	8414	4.00%
2026-05-27	50.33	50.01	-0.63	-1.24%	49.71	50.87	11170	5608	2.70%
2026-05-26	51.09	50.64	-0.44	-0.86%	49.87	51.29	16721	8458	4.04%
2026-05-25	53.50	51.08	-2.68	-4.99%	50.86	53.65	25484	13243	6.16%
2026-05-22	53.30	53.76	0.37	0.69%	52.67	53.77	14442	7680	3.49%
2026-05-21	54.47	53.39	-0.84	-1.55%	53.33	55.36	20969	11435	5.07%
2026-05-20	54.98	54.23	-0.74	-1.35%	53.92	55.38	13975	7611	3.38%
2026-05-19	54.70	54.97	0.55	1.01%	54.35	55.24	11525	6315	2.79%
2026-05-18	55.60	54.42	-1.56	-2.79%	54.15	56.22	20714	11357	5.01%
2026-05-15	55.30	55.98	0.59	1.07%	55.21	57.07	16283	9144	3.94%
2026-05-14	57.10	55.39	-1.74	-3.05%	55.37	57.10	16754	9373	4.05%
2026-05-13	56.18	57.13	0.94	1.67%	55.12	57.30	26278	14843	6.35%
2026-05-12	58.25	56.19	-2.01	-3.45%	55.76	58.26	32205	18239	7.79%
2026-05-11	59.30	58.20	-2.00	-3.32%	56.74	59.32	58651	33908	14.18%
2026-05-08	55.60	60.20	4.52	8.12%	55.21	60.50	83433	48858	20.17%
2026-05-07	56.89	55.68	-1.14	-2.01%	55.11	57.10	44212	24749	10.69%
2026-05-06	51.60	56.82	5.17	10.01%	51.50	56.82	63112	34812	15.26%
2026-04-30	51.10	51.65	0.53	1.04%	50.91	52.20	13454	6958	3.25%
2026-04-29	51.01	51.12	0.72	1.43%	51.01	51.45	11527	5898	2.79%
2026-04-28	50.70	50.40	-0.53	-1.04%	49.45	50.93	14405	7201	3.48%
2026-04-27	50.80	50.93	0.21	0.41%	50.21	51.05	8465	4291	2.05%
2026-04-24	50.03	50.72	0.43	0.86%	49.97	50.77	9236	4653	2.23%
2026-04-23	51.00	50.29	-0.64	-1.26%	49.95	51.00	10403	5234	2.51%
2026-04-22	50.78	50.93	0.05	0.10%	50.62	51.02	4704	2391	1.14%
2026-04-21	51.28	50.88	-0.38	-0.74%	50.60	51.32	7810	3968	1.89%
2026-04-20	51.30	51.26	-0.01	-0.02%	51.06	51.50	7224	3700	1.75%
2026-04-17	51.39	51.27	-0.19	-0.37%	50.95	51.39	5966	3051	1.44%
2026-04-16	51.39	51.46	0.18	0.35%	51.22	51.58	5261	2701	1.27%
2026-04-15	51.92	51.28	-0.52	-1.00%	51.15	51.99	6899	3554	1.67%
2026-04-14	51.10	51.80	0.88	1.73%	50.81	51.88	11515	5905	2.78%
2026-04-13	50.33	50.92	0.28	0.55%	50.20	51.00	6717	3404	1.62%
2026-04-10	50.10	50.64	0.70	1.40%	50.10	50.76	7143	3608	1.73%
2026-04-09	50.30	49.94	-0.59	-1.17%	49.77	50.36	6949	3476	1.68%
2026-04-08	49.60	50.53	1.47	3.00%	49.60	50.56	10231	5139	2.47%
2026-04-07	49.23	49.06	-0.04	-0.08%	48.94	49.28	4368	2144	1.06%
2026-04-03	49.80	49.10	-0.51	-1.03%	49.03	49.81	5797	2853	1.40%
2026-04-02	50.30	49.61	-0.92	-1.82%	49.57	50.40	7498	3738	1.81%
2026-04-01	50.30	50.53	0.73	1.47%	50.13	50.57	6808	3428	1.65%
2026-03-31	49.98	49.80	-0.16	-0.32%	49.80	50.39	5769	2888	1.39%
2026-03-30	49.78	49.96	-0.31	-0.62%	49.50	50.05	5265	2619	1.27%
2026-03-27	49.48	50.27	0.28	0.56%	49.38	50.35	6344	3170	1.53%
2026-03-26	50.80	49.99	-0.95	-1.86%	49.94	51.08	7586	3823	1.83%
2026-03-25	50.70	50.94	0.29	0.57%	50.51	51.16	8216	4185	1.99%
2026-03-24	50.29	50.65	0.87	1.75%	49.80	50.67	7652	3843	1.85%
2026-03-23	52.70	49.78	-3.75	-7.01%	49.70	52.70	21466	10938	5.19%
2026-03-20	55.14	53.53	-1.69	-3.06%	53.52	55.68	13872	7546	3.43%
2026-03-19	55.52	55.22	-0.68	-1.22%	55.17	56.20	10199	5682	2.52%
2026-03-18	55.75	55.90	0.08	0.14%	54.90	56.00	10881	6030	2.69%
2026-03-17	55.19	55.82	0.75	1.36%	55.16	56.85	15470	8668	3.83%
2026-03-16	54.75	55.07	0.20	0.36%	54.53	55.38	7284	4005	1.80%