友升股份(603418)股票行情
友升股份(603418)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 56.40 | 56.44 | 0.28 | 0.50% | 55.79 | 56.49 | 11805 | 6627.96 | 2.92% |
| 2026-02-02 | 56.96 | 56.16 | -0.94 | -1.65% | 56.15 | 57.30 | 12853 | 7286.11 | 3.18% |
| 2026-01-30 | 57.37 | 57.10 | -0.40 | -0.70% | 56.61 | 57.50 | 11096 | 6328.43 | 2.74% |
| 2026-01-29 | 58.15 | 57.50 | -0.67 | -1.15% | 57.40 | 58.38 | 13417 | 7762.33 | 3.32% |
| 2026-01-28 | 58.71 | 58.17 | -0.82 | -1.39% | 58.15 | 58.95 | 13172 | 7678.73 | 3.26% |
| 2026-01-27 | 59.40 | 58.99 | -0.43 | -0.72% | 58.10 | 59.43 | 16520 | 9675.77 | 4.09% |
| 2026-01-26 | 59.96 | 59.42 | -0.53 | -0.88% | 59.23 | 60.09 | 14928 | 8882.08 | 3.69% |
| 2026-01-23 | 59.34 | 59.95 | 0.74 | 1.25% | 59.14 | 60.13 | 24954 | 14923.63 | 6.17% |
| 2026-01-22 | 59.48 | 59.21 | -0.26 | -0.44% | 59.11 | 59.68 | 13886 | 8237.20 | 3.44% |
| 2026-01-21 | 58.86 | 59.47 | 0.45 | 0.76% | 58.58 | 59.50 | 15382 | 9106.02 | 3.81% |
| 2026-01-20 | 59.74 | 59.02 | -0.68 | -1.14% | 58.80 | 59.75 | 17253 | 10209.70 | 4.27% |
| 2026-01-19 | 59.45 | 59.70 | 0.27 | 0.45% | 59.16 | 59.83 | 20153 | 11996.59 | 4.99% |
| 2026-01-16 | 58.49 | 59.43 | 1.10 | 1.89% | 58.20 | 59.82 | 29618 | 17518.21 | 7.33% |
| 2026-01-15 | 58.10 | 58.33 | 0.07 | 0.12% | 57.96 | 58.53 | 14831 | 8621.84 | 3.67% |
| 2026-01-14 | 59.17 | 58.26 | -0.78 | -1.32% | 58.10 | 59.33 | 31276 | 18390.93 | 7.74% |
| 2026-01-13 | 59.00 | 59.04 | 0.20 | 0.34% | 58.65 | 59.58 | 30718 | 18174.14 | 7.60% |
| 2026-01-12 | 59.00 | 58.84 | -0.06 | -0.10% | 58.54 | 59.12 | 26338 | 15461.22 | 6.52% |
| 2026-01-09 | 58.75 | 58.90 | 0.19 | 0.32% | 58.68 | 59.70 | 25604 | 15135.99 | 6.33% |
| 2026-01-08 | 58.88 | 58.71 | -0.20 | -0.34% | 58.60 | 59.24 | 21220 | 12495.84 | 5.25% |
| 2026-01-07 | 59.80 | 58.91 | -1.05 | -1.75% | 58.89 | 59.90 | 33272 | 19752.27 | 8.23% |
| 2026-01-06 | 60.07 | 59.96 | -0.04 | -0.07% | 59.45 | 60.69 | 37304 | 22350.86 | 9.23% |
| 2026-01-05 | 60.50 | 60.00 | -0.50 | -0.83% | 59.00 | 61.05 | 48036 | 28982.04 | 11.88% |
| 2025-12-31 | 57.50 | 60.50 | 2.74 | 4.74% | 57.01 | 63.50 | 92677 | 56110.95 | 22.93% |
| 2025-12-30 | 55.80 | 57.76 | 1.81 | 3.24% | 55.15 | 58.50 | 36495 | 20731.35 | 9.03% |
| 2025-12-29 | 55.59 | 55.95 | 0.32 | 0.58% | 55.31 | 56.30 | 13272 | 7416.35 | 3.28% |
| 2025-12-26 | 56.19 | 55.63 | -0.59 | -1.05% | 55.61 | 56.41 | 15228 | 8520.31 | 3.77% |
| 2025-12-25 | 56.46 | 56.22 | -0.19 | -0.34% | 55.88 | 56.47 | 13589 | 7619.22 | 3.36% |
| 2025-12-24 | 56.01 | 56.41 | 0.41 | 0.73% | 55.95 | 56.53 | 11271 | 6350.43 | 2.79% |
| 2025-12-23 | 56.51 | 56.00 | -0.62 | -1.10% | 55.99 | 56.61 | 11447 | 6433.21 | 2.83% |
| 2025-12-22 | 56.56 | 56.62 | 0.12 | 0.21% | 56.33 | 56.90 | 14313 | 8110.30 | 3.54% |
| 2025-12-19 | 55.38 | 56.50 | 1.22 | 2.21% | 55.33 | 56.50 | 17325 | 9734.58 | 4.29% |
| 2025-12-18 | 55.20 | 55.28 | -0.19 | -0.34% | 55.20 | 55.88 | 9324 | 5184.89 | 2.31% |
| 2025-12-17 | 55.36 | 55.47 | 0.11 | 0.20% | 55.02 | 55.58 | 8935 | 4941.47 | 2.21% |
| 2025-12-16 | 56.10 | 55.36 | -0.64 | -1.14% | 55.15 | 56.13 | 9566 | 5309.69 | 2.37% |
| 2025-12-15 | 56.64 | 56.00 | -0.71 | -1.25% | 55.74 | 56.64 | 13095 | 7351.28 | 3.24% |
| 2025-12-12 | 57.15 | 56.71 | -0.42 | -0.74% | 56.36 | 57.16 | 18811 | 10661.12 | 4.65% |
| 2025-12-11 | 56.10 | 57.13 | 0.93 | 1.65% | 55.91 | 57.35 | 30413 | 17256.08 | 7.52% |
| 2025-12-10 | 55.05 | 56.20 | 1.05 | 1.90% | 54.96 | 56.41 | 20980 | 11702.13 | 5.19% |
| 2025-12-09 | 55.90 | 55.15 | -0.84 | -1.50% | 55.00 | 55.99 | 11129 | 6181.78 | 2.75% |
| 2025-12-08 | 56.00 | 55.99 | -0.03 | -0.05% | 55.76 | 56.10 | 12377 | 6919.01 | 3.06% |
| 2025-12-05 | 56.20 | 56.02 | -0.35 | -0.62% | 55.57 | 56.22 | 11807 | 6602.84 | 2.92% |
| 2025-12-04 | 55.86 | 56.37 | 0.51 | 0.91% | 55.57 | 56.95 | 18942 | 10659.26 | 4.69% |
| 2025-12-03 | 56.07 | 55.86 | -0.27 | -0.48% | 55.57 | 56.18 | 13551 | 7568.04 | 3.35% |
| 2025-12-02 | 55.80 | 56.13 | 0.22 | 0.39% | 55.51 | 56.46 | 16601 | 9313.13 | 4.11% |
| 2025-12-01 | 54.97 | 55.91 | 0.95 | 1.73% | 54.50 | 56.11 | 21650 | 12029.24 | 5.36% |
| 2025-11-28 | 54.76 | 54.96 | 0.06 | 0.11% | 54.09 | 55.00 | 17780 | 9670.13 | 4.40% |
| 2025-11-27 | 54.53 | 54.90 | 0.10 | 0.18% | 54.53 | 55.50 | 13359 | 7359.89 | 3.30% |
| 2025-11-26 | 55.28 | 54.80 | -0.47 | -0.85% | 54.79 | 55.54 | 13309 | 7338.90 | 3.29% |
| 2025-11-25 | 54.97 | 55.27 | 0.44 | 0.80% | 54.82 | 55.62 | 14857 | 8205.64 | 3.68% |
| 2025-11-24 | 54.80 | 54.83 | 0.08 | 0.15% | 54.50 | 55.28 | 14444 | 7919.91 | 3.57% |
| 2025-11-21 | 56.40 | 54.75 | -1.99 | -3.51% | 54.70 | 56.40 | 27134 | 15029.56 | 6.71% |
| 2025-11-20 | 57.62 | 56.74 | -0.78 | -1.36% | 56.74 | 57.66 | 17518 | 9988.69 | 4.33% |
| 2025-11-19 | 57.63 | 57.52 | -0.14 | -0.24% | 57.41 | 57.80 | 12715 | 7320.83 | 3.15% |
| 2025-11-18 | 58.29 | 57.66 | -0.63 | -1.08% | 57.60 | 58.29 | 19010 | 10996.90 | 4.70% |
| 2025-11-17 | 59.42 | 58.29 | -1.12 | -1.89% | 58.11 | 59.43 | 24222 | 14143.60 | 5.99% |
| 2025-11-14 | 59.46 | 59.41 | -0.14 | -0.24% | 59.31 | 59.75 | 13102 | 7805.64 | 3.24% |
| 2025-11-13 | 59.51 | 59.55 | -0.06 | -0.10% | 59.11 | 59.65 | 19655 | 11673.66 | 4.86% |
| 2025-11-12 | 60.18 | 59.61 | -0.41 | -0.68% | 59.59 | 60.18 | 18771 | 11231.30 | 4.64% |
| 2025-11-11 | 60.13 | 60.02 | -0.11 | -0.18% | 59.94 | 60.43 | 17362 | 10439.59 | 4.30% |
| 2025-11-10 | 60.08 | 60.13 | 0.07 | 0.12% | 59.67 | 60.23 | 19815 | 11875.94 | 4.90% |
| 2025-11-07 | 60.55 | 60.06 | -0.73 | -1.20% | 60.01 | 60.55 | 23606 | 14213.03 | 5.84% |
| 2025-11-06 | 60.15 | 60.79 | 0.49 | 0.81% | 60.12 | 61.08 | 25041 | 15185.78 | 6.19% |
| 2025-11-05 | 60.09 | 60.30 | 0.10 | 0.17% | 59.85 | 60.38 | 17490 | 10526.60 | 4.33% |
| 2025-11-04 | 60.40 | 60.20 | -0.44 | -0.73% | 60.11 | 60.78 | 20765 | 12532.33 | 5.14% |
| 2025-11-03 | 60.86 | 60.64 | -0.25 | -0.41% | 60.39 | 60.87 | 20931 | 12679.57 | 5.18% |
| 2025-10-31 | 61.16 | 60.89 | -0.32 | -0.52% | 60.72 | 61.16 | 26459 | 16101.53 | 6.55% |
| 2025-10-30 | 61.00 | 61.21 | -0.02 | -0.03% | 60.88 | 62.40 | 40480 | 24946.99 | 10.01% |
| 2025-10-29 | 60.88 | 61.23 | 0.11 | 0.18% | 60.72 | 61.39 | 25594 | 15622.31 | 6.33% |
| 2025-10-28 | 60.80 | 61.12 | 0.16 | 0.26% | 60.60 | 61.31 | 27908 | 17008.39 | 6.90% |
| 2025-10-27 | 61.58 | 60.96 | -0.70 | -1.14% | 60.80 | 61.75 | 37903 | 23145.02 | 9.38% |
| 2025-10-24 | 62.92 | 61.66 | -1.49 | -2.36% | 61.53 | 62.92 | 60731 | 37700.71 | 15.02% |
| 2025-10-23 | 61.24 | 63.15 | 1.68 | 2.73% | 60.81 | 63.64 | 71602 | 44708.12 | 17.71% |
| 2025-10-22 | 60.00 | 61.47 | 1.14 | 1.89% | 59.92 | 62.15 | 53508 | 32939.74 | 13.24% |
| 2025-10-21 | 59.88 | 60.33 | 0.58 | 0.97% | 59.50 | 60.38 | 29162 | 17511.47 | 7.21% |
| 2025-10-20 | 60.05 | 59.75 | -0.12 | -0.20% | 59.54 | 60.38 | 30897 | 18516.83 | 7.64% |
| 2025-10-17 | 60.80 | 59.87 | -1.03 | -1.69% | 59.85 | 61.15 | 40750 | 24664.43 | 10.08% |
| 2025-10-16 | 61.48 | 60.90 | -0.62 | -1.01% | 60.87 | 61.73 | 32361 | 19810.83 | 8.01% |
| 2025-10-15 | 61.38 | 61.52 | 0.19 | 0.31% | 60.76 | 61.60 | 39015 | 23895.81 | 9.65% |
| 2025-10-14 | 62.01 | 61.33 | -0.76 | -1.22% | 61.08 | 62.97 | 46079 | 28519.85 | 11.40% |
| 2025-10-13 | 61.02 | 62.09 | -1.80 | -2.82% | 60.98 | 62.30 | 54351 | 33518.11 | 13.45% |
上证大盘股票行情在线 K线走势图
友升股份(603418)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
