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
2026-05-06	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%
2026-03-13	55.00	54.87	-0.30	-0.54%	54.73	55.22	7680	4219	1.90%
2026-03-12	54.40	55.17	0.80	1.47%	54.21	55.55	14025	7697	3.47%
2026-03-11	54.77	54.37	-0.39	-0.71%	54.33	54.81	6717	3658	1.66%
2026-03-10	54.00	54.76	0.91	1.69%	54.00	54.84	8125	4424	2.01%
2026-03-09	53.81	53.85	-0.54	-0.99%	53.26	53.90	8324	4456	2.06%
2026-03-06	54.00	54.39	0.38	0.70%	53.88	54.47	5972	3241	1.48%
2026-03-05	54.19	54.01	0.37	0.69%	53.90	54.40	5473	2961	1.35%
2026-03-04	54.54	53.64	-1.19	-2.17%	53.63	54.54	11832	6404	2.93%
2026-03-03	56.15	54.83	-1.28	-2.28%	54.80	56.41	12666	7036	3.13%
2026-03-02	57.00	56.11	-1.12	-1.96%	56.04	57.00	10445	5887	2.58%
2026-02-27	57.39	57.23	-0.16	-0.28%	57.01	57.49	7288	4167	1.80%
2026-02-26	57.30	57.39	0.11	0.19%	56.96	57.39	8444	4825	2.09%
2026-02-25	57.09	57.28	0.28	0.49%	56.97	57.37	7341	4202	1.82%
2026-02-24	56.88	57.00	0.38	0.67%	56.70	57.10	7449	4239	1.84%
2026-02-13	56.60	56.62	0.02	0.04%	56.45	57.08	7562	4294	1.87%
2026-02-12	57.18	56.60	-0.43	-0.75%	56.58	57.18	7079	4020	1.75%
2026-02-11	56.90	57.03	-0.02	-0.04%	56.90	57.29	5743	3279	1.42%
2026-02-10	56.93	57.05	0.10	0.18%	56.80	57.30	7218	4114	1.79%
2026-02-09	57.05	56.95	0.13	0.23%	56.85	57.10	7952	4530	1.97%
2026-02-06	56.74	56.82	0.17	0.30%	56.51	56.95	7252	4116	1.79%
2026-02-05	56.60	56.65	0.07	0.12%	56.29	56.88	7602	4308	1.88%
2026-02-04	56.35	56.58	0.14	0.25%	56.16	56.74	8044	4547	1.99%
2026-02-03	56.40	56.44	0.28	0.50%	55.79	56.49	11805	6627	2.92%
2026-02-02	56.96	56.16	-0.94	-1.65%	56.15	57.30	12853	7286	3.18%
2026-01-30	57.37	57.10	-0.40	-0.70%	56.61	57.50	11096	6328	2.74%
2026-01-29	58.15	57.50	-0.67	-1.15%	57.40	58.38	13417	7762	3.32%
2026-01-28	58.71	58.17	-0.82	-1.39%	58.15	58.95	13172	7678	3.26%
2026-01-27	59.40	58.99	-0.43	-0.72%	58.10	59.43	16520	9675	4.09%
2026-01-26	59.96	59.42	-0.53	-0.88%	59.23	60.09	14928	8882	3.69%