当前位置: 爱股网 > 股票行情 > 友升股份(603418)股票行情

友升股份(603418)股票行情

友升股份(603418)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	50.70	50.94	0.29	0.57%	50.51	51.16	8216	4185.60	1.99%
2026-03-24	50.29	50.65	0.87	1.75%	49.80	50.67	7652	3843.42	1.85%
2026-03-23	52.70	49.78	-3.75	-7.01%	49.70	52.70	21466	10938.99	5.19%
2026-03-20	55.14	53.53	-1.69	-3.06%	53.52	55.68	13872	7546.29	3.43%
2026-03-19	55.52	55.22	-0.68	-1.22%	55.17	56.20	10199	5682.74	2.52%
2026-03-18	55.75	55.90	0.08	0.14%	54.90	56.00	10881	6030.52	2.69%
2026-03-17	55.19	55.82	0.75	1.36%	55.16	56.85	15470	8668.48	3.83%
2026-03-16	54.75	55.07	0.20	0.36%	54.53	55.38	7284	4005.85	1.80%
2026-03-13	55.00	54.87	-0.30	-0.54%	54.73	55.22	7680	4219.31	1.90%
2026-03-12	54.40	55.17	0.80	1.47%	54.21	55.55	14025	7697.05	3.47%
2026-03-11	54.77	54.37	-0.39	-0.71%	54.33	54.81	6717	3658.47	1.66%
2026-03-10	54.00	54.76	0.91	1.69%	54.00	54.84	8125	4424.91	2.01%
2026-03-09	53.81	53.85	-0.54	-0.99%	53.26	53.90	8324	4456.54	2.06%
2026-03-06	54.00	54.39	0.38	0.70%	53.88	54.47	5972	3241.11	1.48%
2026-03-05	54.19	54.01	0.37	0.69%	53.90	54.40	5473	2961.41	1.35%
2026-03-04	54.54	53.64	-1.19	-2.17%	53.63	54.54	11832	6404.49	2.93%
2026-03-03	56.15	54.83	-1.28	-2.28%	54.80	56.41	12666	7036.82	3.13%
2026-03-02	57.00	56.11	-1.12	-1.96%	56.04	57.00	10445	5887.07	2.58%
2026-02-27	57.39	57.23	-0.16	-0.28%	57.01	57.49	7288	4167.82	1.80%
2026-02-26	57.30	57.39	0.11	0.19%	56.96	57.39	8444	4825.32	2.09%
2026-02-25	57.09	57.28	0.28	0.49%	56.97	57.37	7341	4202.30	1.82%
2026-02-24	56.88	57.00	0.38	0.67%	56.70	57.10	7449	4239.15	1.84%
2026-02-13	56.60	56.62	0.02	0.04%	56.45	57.08	7562	4294.50	1.87%
2026-02-12	57.18	56.60	-0.43	-0.75%	56.58	57.18	7079	4020.41	1.75%
2026-02-11	56.90	57.03	-0.02	-0.04%	56.90	57.29	5743	3279.68	1.42%
2026-02-10	56.93	57.05	0.10	0.18%	56.80	57.30	7218	4114.76	1.79%
2026-02-09	57.05	56.95	0.13	0.23%	56.85	57.10	7952	4530.77	1.97%
2026-02-06	56.74	56.82	0.17	0.30%	56.51	56.95	7252	4116.70	1.79%
2026-02-05	56.60	56.65	0.07	0.12%	56.29	56.88	7602	4308.52	1.88%
2026-02-04	56.35	56.58	0.14	0.25%	56.16	56.74	8044	4547.24	1.99%
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%

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24