友升股份
SH603418 Forward-adjusted MAIN
48.48
+0.31
(+0.64%)
Open
48.20
High
48.86
Low
47.28
Prev close
48.17
Amplitude
3.28%
Volume
280.4万
Trading days
247
Data range
2025-09-23 ~ 2026-09-30
MA5
47.05
MA10
46.16
MA20
45.84
MA60
44.53
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 48.20 | 48.86 | 47.28 | 48.48 | 280万 |
| 2 | 2026-09-29 | 47.89 | 49.44 | 47.62 | 48.17 | 508万 |
| 3 | 2026-09-28 | 46.06 | 49.62 | 45.60 | 48.75 | 763万 |
| 4 | 2026-09-24 | 44.63 | 45.48 | 43.90 | 45.11 | 254万 |
| 5 | 2026-09-23 | 44.88 | 47.47 | 44.50 | 44.72 | 437万 |
| 6 | 2026-09-22 | 45.33 | 45.52 | 44.73 | 44.79 | 112万 |
| 7 | 2026-09-21 | 45.97 | 45.98 | 44.90 | 45.34 | 161万 |
| 8 | 2026-09-18 | 45.70 | 47.39 | 45.70 | 45.76 | 176万 |
| 9 | 2026-09-17 | 44.40 | 46.47 | 44.34 | 45.92 | 180万 |
| 10 | 2026-09-16 | 44.90 | 45.20 | 43.90 | 44.51 | 112万 |
| 11 | 2026-09-15 | 45.90 | 46.50 | 44.91 | 45.00 | 109万 |
| 12 | 2026-09-14 | 45.87 | 46.20 | 45.30 | 45.68 | 88万 |
52W
Data range
42.50
12.3%
91.17
High/low over the last 250 trading days, and where the price sits.
← Stocks