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
2026-03-20	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%
2026-01-23	59.34	59.95	0.74	1.25%	59.14	60.13	24954	14923	6.17%
2026-01-22	59.48	59.21	-0.26	-0.44%	59.11	59.68	13886	8237	3.44%
2026-01-21	58.86	59.47	0.45	0.76%	58.58	59.50	15382	9106	3.81%
2026-01-20	59.74	59.02	-0.68	-1.14%	58.80	59.75	17253	10209	4.27%
2026-01-19	59.45	59.70	0.27	0.45%	59.16	59.83	20153	11996	4.99%
2026-01-16	58.49	59.43	1.10	1.89%	58.20	59.82	29618	17518	7.33%
2026-01-15	58.10	58.33	0.07	0.12%	57.96	58.53	14831	8621	3.67%
2026-01-14	59.17	58.26	-0.78	-1.32%	58.10	59.33	31276	18390	7.74%
2026-01-13	59.00	59.04	0.20	0.34%	58.65	59.58	30718	18174	7.60%
2026-01-12	59.00	58.84	-0.06	-0.10%	58.54	59.12	26338	15461	6.52%
2026-01-09	58.75	58.90	0.19	0.32%	58.68	59.70	25604	15135	6.33%
2026-01-08	58.88	58.71	-0.20	-0.34%	58.60	59.24	21220	12495	5.25%
2026-01-07	59.80	58.91	-1.05	-1.75%	58.89	59.90	33272	19752	8.23%
2026-01-06	60.07	59.96	-0.04	-0.07%	59.45	60.69	37304	22350	9.23%
2026-01-05	60.50	60.00	-0.50	-0.83%	59.00	61.05	48036	28982	11.88%
2025-12-31	57.50	60.50	2.74	4.74%	57.01	63.50	92677	56110	22.93%
2025-12-30	55.80	57.76	1.81	3.24%	55.15	58.50	36495	20731	9.03%
2025-12-29	55.59	55.95	0.32	0.58%	55.31	56.30	13272	7416	3.28%
2025-12-26	56.19	55.63	-0.59	-1.05%	55.61	56.41	15228	8520	3.77%
2025-12-25	56.46	56.22	-0.19	-0.34%	55.88	56.47	13589	7619	3.36%
2025-12-24	56.01	56.41	0.41	0.73%	55.95	56.53	11271	6350	2.79%
2025-12-23	56.51	56.00	-0.62	-1.10%	55.99	56.61	11447	6433	2.83%
2025-12-22	56.56	56.62	0.12	0.21%	56.33	56.90	14313	8110	3.54%
2025-12-19	55.38	56.50	1.22	2.21%	55.33	56.50	17325	9734	4.29%
2025-12-18	55.20	55.28	-0.19	-0.34%	55.20	55.88	9324	5184	2.31%
2025-12-17	55.36	55.47	0.11	0.20%	55.02	55.58	8935	4941	2.21%
2025-12-16	56.10	55.36	-0.64	-1.14%	55.15	56.13	9566	5309	2.37%
2025-12-15	56.64	56.00	-0.71	-1.25%	55.74	56.64	13095	7351	3.24%
2025-12-12	57.15	56.71	-0.42	-0.74%	56.36	57.16	18811	10661	4.65%