友升股份（603418）历史行情

以下为友升股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	49.350	49.500	49.700	48.030	-0.730	-1.453%	234.67万	1.15亿	2.665%
2026-10-12	49.200	50.230	50.880	49.200	1.000	2.031%	3.83万	0.00亿	0.000%
2026-10-09	50.000	49.230	50.280	48.620	-0.770	-1.540%	2.92万	0.00亿	0.000%
2026-10-08	49.880	50.000	51.650	48.410	1.520	3.135%	4.61万	0.00亿	0.000%
2026-10-07	48.200	48.480	48.860	47.280	0.310	0.644%	280.37万	1.35亿	3.184%
2026-10-06	48.200	48.480	48.860	47.280	0.310	0.644%	280.37万	1.35亿	3.184%
2026-10-05	48.200	48.480	48.860	47.280	0.310	0.644%	280.37万	1.35亿	3.184%
2026-10-02	48.200	48.480	48.860	47.280	0.310	0.644%	280.37万	1.35亿	3.184%
2026-10-01	48.200	48.480	48.860	47.280	0.310	0.644%	280.37万	1.35亿	3.184%
2026-09-30	48.200	48.480	48.860	47.280	0.310	0.644%	2.80万	0.00亿	0.000%
2026-09-29	47.890	48.170	49.440	47.620	-0.580	-1.190%	5.08万	0.00亿	0.000%
2026-09-28	46.060	48.750	49.620	45.600	3.640	8.069%	7.63万	0.00亿	0.000%
2026-09-27	44.630	45.110	45.480	43.900	0.390	0.872%	253.53万	1.14亿	2.879%
2026-09-24	44.630	45.110	45.480	43.900	0.390	0.872%	2.54万	0.00亿	0.000%
2026-09-23	44.880	44.720	47.470	44.500	-0.070	-0.156%	4.37万	0.00亿	0.000%
2026-09-22	45.330	44.790	45.520	44.730	-0.550	-1.213%	1.12万	0.00亿	0.000%
2026-09-21	45.970	45.340	45.980	44.900	-0.420	-0.918%	1.61万	0.00亿	0.000%
2026-09-18	45.700	45.760	47.390	45.700	-0.160	-0.348%	1.76万	0.00亿	0.000%
2026-09-17	44.400	45.920	46.470	44.340	1.410	3.168%	1.80万	0.00亿	0.000%
2026-09-16	44.900	44.510	45.200	43.900	-0.490	-1.089%	1.12万	0.00亿	0.000%
2026-09-15	45.900	45.000	46.500	44.910	-0.680	-1.489%	1.09万	0.00亿	0.000%
2026-09-14	45.870	45.680	46.200	45.300	-0.420	-0.911%	0.88万	0.00亿	0.000%
2026-09-11	46.450	46.100	46.780	45.800	-0.700	-1.496%	1.28万	0.00亿	0.000%
2026-09-10	45.400	46.800	47.390	45.300	1.200	2.632%	1.97万	0.00亿	0.000%
2026-09-09	46.470	45.600	47.040	45.500	-1.030	-2.209%	1.39万	0.00亿	0.000%
2026-09-08	46.180	46.630	47.610	45.930	0.530	1.150%	2.17万	0.00亿	0.000%
2026-09-07	44.110	46.100	47.490	43.960	2.080	4.725%	3.25万	0.00亿	0.000%
2026-09-04	44.490	44.020	44.780	43.900	-0.280	-0.632%	0.67万	0.00亿	0.000%
2026-09-03	44.900	44.300	45.320	44.130	-0.640	-1.424%	0.80万	0.00亿	0.000%
2026-09-02	45.100	44.940	45.290	44.700	-0.410	-0.904%	0.75万	0.00亿	0.000%
2026-09-01	45.010	45.350	45.530	44.770	0.500	1.115%	1.21万	0.00亿	0.000%
2026-08-31	44.350	44.850	45.030	44.110	0.480	1.082%	1.16万	0.00亿	0.000%
2026-08-28	43.890	44.370	44.450	43.700	0.460	1.048%	0.88万	0.00亿	0.000%
2026-08-27	44.040	43.910	44.040	43.620	-0.140	-0.318%	0.74万	0.00亿	0.000%
2026-08-26	43.360	44.050	44.100	43.360	0.600	1.381%	0.83万	0.00亿	0.000%
2026-08-25	43.550	43.450	43.610	43.160	0.200	0.462%	0.65万	0.00亿	0.000%
2026-08-24	42.820	43.250	43.280	42.730	0.430	1.004%	0.70万	0.00亿	0.000%
2026-08-21	43.290	42.820	43.320	42.600	-0.380	-0.880%	0.58万	0.00亿	0.000%
2026-08-20	43.500	43.200	43.800	43.200	-0.010	-0.023%	0.65万	0.00亿	0.000%
2026-08-19	44.300	43.210	44.560	43.180	-1.290	-2.899%	1.01万	0.00亿	0.000%
2026-08-18	44.610	44.500	44.850	43.740	-0.130	-0.291%	1.12万	0.00亿	0.000%
2026-08-17	44.100	44.630	44.750	43.850	0.630	1.432%	0.78万	0.00亿	0.000%
2026-08-14	44.350	44.000	44.460	43.840	-0.350	-0.789%	0.52万	0.00亿	0.000%
2026-08-13	44.550	44.350	44.890	44.160	-0.180	-0.404%	0.84万	0.00亿	0.000%
2026-08-12	44.310	44.530	44.900	44.290	0.290	0.656%	0.92万	0.00亿	0.000%
2026-08-11	43.880	44.240	44.240	43.500	0.360	0.820%	0.87万	0.00亿	0.000%
2026-08-10	43.620	43.880	43.990	43.340	0.270	0.619%	0.72万	0.00亿	0.000%
2026-08-07	43.730	43.610	43.790	43.110	-0.100	-0.229%	0.71万	0.00亿	0.000%
2026-08-06	44.400	43.710	44.470	43.610	-0.920	-2.061%	1.00万	0.00亿	0.000%
2026-08-05	44.600	44.630	44.870	44.520	-0.120	-0.268%	0.91万	0.00亿	0.000%
2026-08-04	44.760	44.750	45.090	44.570	-0.030	-0.067%	0.84万	0.00亿	0.000%
2026-08-03	44.330	44.780	44.780	44.280	0.490	1.106%	0.60万	0.00亿	0.000%
2026-07-31	44.390	44.290	44.730	44.220	0.120	0.272%	0.95万	0.00亿	0.000%
2026-07-30	43.850	44.170	44.780	43.700	0.360	0.822%	1.04万	0.00亿	0.000%
2026-07-29	43.170	43.810	43.940	43.100	0.700	1.624%	0.89万	0.00亿	0.000%
2026-07-28	42.920	43.110	43.290	42.710	-0.020	-0.046%	0.77万	0.00亿	0.000%
2026-07-27	42.900	43.130	43.440	42.660	0.470	1.102%	0.82万	0.00亿	0.000%
2026-07-24	43.230	42.660	43.390	42.660	-0.830	-1.908%	0.54万	0.00亿	0.000%
2026-07-23	42.900	43.490	43.550	42.810	0.540	1.257%	0.69万	0.00亿	0.000%
2026-07-22	43.740	42.950	43.770	42.720	-0.790	-1.806%	0.84万	0.00亿	0.000%
2026-07-21	43.480	43.740	43.890	43.200	0.270	0.621%	0.85万	0.00亿	0.000%
2026-07-20	43.500	43.470	43.990	42.500	0.360	0.835%	1.12万	0.00亿	0.000%
2026-07-17	44.240	43.110	44.600	42.900	-1.150	-2.598%	0.98万	0.00亿	0.000%
2026-07-16	44.000	44.260	44.440	43.700	0.260	0.591%	0.75万	0.00亿	0.000%
2026-07-15	43.600	44.000	44.100	43.180	0.490	1.126%	0.67万	0.00亿	0.000%
2026-07-14	42.800	43.510	43.570	42.800	0.550	1.280%	0.63万	0.00亿	0.000%
2026-07-13	43.960	42.960	44.110	42.680	-1.000	-2.275%	1.05万	0.00亿	0.000%
2026-07-10	43.780	43.960	44.520	43.500	0.220	0.503%	0.87万	0.00亿	0.000%
2026-07-09	44.590	43.740	44.700	43.550	-0.820	-1.840%	0.88万	0.00亿	0.000%
2026-07-08	44.600	44.560	44.990	44.110	-0.120	-0.269%	0.80万	0.00亿	0.000%
2026-07-07	45.510	44.680	45.860	44.510	-0.980	-2.146%	0.71万	0.00亿	0.000%
2026-07-06	46.900	45.660	46.980	45.250	-1.090	-2.332%	1.10万	0.00亿	0.000%
2026-07-03	46.900	46.750	47.660	46.610	0.010	0.021%	0.86万	0.00亿	0.000%
2026-07-02	47.080	46.740	48.060	46.610	-0.760	-1.600%	1.45万	0.00亿	0.000%
2026-07-01	44.200	47.500	48.440	43.230	3.330	7.539%	3.31万	0.00亿	0.000%
2026-06-30	43.290	44.170	44.480	42.500	0.980	2.269%	1.75万	0.00亿	0.000%
2026-06-29	45.710	43.190	46.380	42.820	-2.600	-5.678%	2.68万	0.00亿	0.000%
2026-06-26	47.540	45.790	48.200	45.600	-1.990	-4.165%	1.61万	0.00亿	0.000%
2026-06-25	50.960	47.780	51.280	46.910	-3.310	-6.479%	2.30万	0.00亿	0.000%
2026-06-24	52.650	51.090	52.880	50.920	-1.610	-3.055%	1.26万	0.00亿	0.000%
2026-06-23	53.170	52.700	53.200	52.110	-0.150	-0.284%	1.27万	0.00亿	0.000%
2026-06-22	50.650	52.850	53.870	50.580	2.280	4.509%	3.56万	0.00亿	0.000%
2026-06-18	50.470	50.570	51.470	50.260	0.120	0.238%	0.90万	0.00亿	0.000%
2026-06-17	50.980	50.450	51.000	50.250	-0.160	-0.316%	0.72万	0.00亿	0.000%
2026-06-16	50.990	50.610	50.990	50.030	-0.230	-0.452%	0.90万	0.00亿	0.000%
2026-06-15	49.200	50.840	51.300	49.110	1.250	2.521%	1.76万	0.00亿	0.000%
2026-06-12	48.480	49.590	49.590	48.180	1.120	2.311%	2.25万	0.00亿	0.000%
2026-06-11	47.500	48.470	48.570	47.110	1.110	2.344%	1.63万	0.00亿	0.000%
2026-06-10	49.300	47.360	49.310	47.310	-1.950	-3.955%	1.27万	0.00亿	0.000%
2026-06-09	49.470	49.310	49.900	48.710	0.340	0.694%	1.07万	0.00亿	0.000%
2026-06-08	48.060	48.970	49.930	48.060	-1.390	-2.760%	1.19万	0.00亿	0.000%
2026-06-05	50.890	50.360	51.410	50.150	-0.540	-1.061%	0.89万	0.00亿	0.000%
2026-06-04	52.880	50.900	52.890	50.880	-1.990	-3.763%	1.46万	0.00亿	0.000%
2026-06-03	52.870	52.890	53.510	51.790	-0.280	-0.527%	1.82万	0.00亿	0.000%
2026-06-02	51.170	53.170	53.170	50.930	2.010	3.929%	2.98万	0.00亿	0.000%
2026-06-01	50.670	51.160	51.270	50.340	0.540	1.067%	1.21万	0.00亿	0.000%
2026-05-29	49.800	50.620	51.280	49.800	0.090	0.178%	1.23万	0.00亿	0.000%
2026-05-28	49.180	50.530	51.340	48.830	1.350	2.745%	1.65万	0.00亿	0.000%
2026-05-27	49.500	49.180	50.040	48.880	-0.630	-1.265%	1.12万	0.00亿	0.000%
2026-05-26	50.260	49.810	50.460	49.040	-0.440	-0.876%	1.67万	0.00亿	0.000%
2026-05-25	52.670	50.250	52.820	50.030	-2.680	-5.063%	2.55万	0.00亿	0.000%
2026-05-22	52.470	52.930	52.940	51.840	0.370	0.704%	1.44万	0.00亿	0.000%
2026-05-21	53.640	52.560	54.530	52.500	-0.840	-1.573%	2.10万	0.00亿	0.000%
2026-05-20	54.150	53.400	54.550	53.090	-0.740	-1.367%	1.40万	0.00亿	0.000%
2026-05-19	53.870	54.140	54.410	53.520	0.550	1.026%	1.15万	0.00亿	0.000%
2026-05-18	54.770	53.590	55.390	53.320	-1.560	-2.829%	2.07万	0.00亿	0.000%
2026-05-15	54.470	55.150	56.240	54.380	0.590	1.081%	1.63万	0.00亿	0.000%
2026-05-14	56.270	54.560	56.270	54.540	-1.740	-3.091%	1.68万	0.00亿	0.000%
2026-05-13	55.350	56.300	56.470	54.290	0.940	1.698%	2.63万	0.00亿	0.000%
2026-05-12	57.420	55.360	57.430	54.930	-2.010	-3.504%	3.22万	0.00亿	0.000%
2026-05-11	58.470	57.370	58.490	55.910	-2.000	-3.369%	5.87万	0.00亿	0.000%
2026-05-08	54.770	59.370	59.670	54.380	4.520	8.241%	8.34万	0.00亿	0.000%
2026-05-07	56.060	54.850	56.270	54.280	-1.140	-2.036%	4.42万	0.00亿	0.000%
2026-05-06	50.770	55.990	55.990	50.670	5.170	10.173%	6.31万	0.00亿	0.000%
2026-04-30	50.270	50.820	51.370	50.080	0.530	1.054%	1.35万	0.00亿	0.000%
2026-04-29	50.180	50.290	50.620	50.180	0.720	1.452%	1.15万	0.00亿	0.000%
2026-04-28	49.870	49.570	50.100	48.620	-0.530	-1.058%	1.44万	0.00亿	0.000%
2026-04-27	49.970	50.100	50.220	49.380	0.210	0.421%	0.85万	0.00亿	0.000%
2026-04-24	49.200	49.890	49.940	49.140	0.430	0.869%	0.92万	0.00亿	0.000%
2026-04-23	50.170	49.460	50.170	49.120	-0.640	-1.277%	1.04万	0.00亿	0.000%
2026-04-22	49.950	50.100	50.190	49.790	0.050	0.100%	0.47万	0.00亿	0.000%
2026-04-21	50.450	50.050	50.490	49.770	-0.380	-0.754%	0.78万	0.00亿	0.000%
2026-04-20	50.470	50.430	50.670	50.230	-0.010	-0.020%	0.72万	0.00亿	0.000%
2026-04-17	50.560	50.440	50.560	50.120	-0.190	-0.375%	0.60万	0.00亿	0.000%
2026-04-16	50.560	50.630	50.750	50.390	0.180	0.357%	0.53万	0.00亿	0.000%
2026-04-15	51.090	50.450	51.160	50.320	0.000	0.000%	0.69万	0.00亿	0.000%
2026-04-14	50.270	50.970	51.050	49.980	0.880	1.757%	1.15万	0.00亿	0.000%
2026-04-13	49.500	50.090	50.170	49.370	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-10	49.270	49.810	49.930	49.270	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-09	49.470	49.110	49.530	48.940	0.000	0.000%	0.69万	0.00亿	0.000%
2026-04-08	48.770	49.700	49.730	48.770	0.000	0.000%	1.02万	0.00亿	0.000%
2026-04-07	48.400	48.230	48.450	48.110	0.000	0.000%	0.44万	0.00亿	0.000%
2026-04-03	48.970	48.270	48.980	48.200	0.000	0.000%	0.58万	0.00亿	0.000%
2026-04-02	49.470	48.780	49.570	48.740	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-01	49.470	49.700	49.740	49.300	0.000	0.000%	0.68万	0.00亿	0.000%