友升股份
sh603418 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
49.07
涨跌幅
-0.87%
成交量
1,393,700 股
成交额
68,585,160 元
换手率
1.58%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 48.89 | 49.07 | 50.12 | 48.65 | -0.87% | 1,393,700 | 68,585,160 | 1.58 |
| 2026-10-13 | 49.35 | 49.50 | 49.70 | 48.03 | -1.45% | 2,346,700 | 114,694,080 | 2.67 |
| 2026-10-12 | 49.20 | 50.23 | 50.88 | 49.20 | +2.03% | 3,825,200 | 191,885,984 | 4.34 |
| 2026-10-09 | 50.00 | 49.23 | 50.28 | 48.62 | -1.54% | 2,917,800 | 143,832,880 | 3.31 |
| 2026-10-08 | 49.88 | 50.00 | 51.65 | 48.41 | +3.14% | 4,611,600 | 230,542,352 | 5.24 |
| 2026-09-30 | 48.20 | 48.48 | 48.86 | 47.28 | +0.64% | 2,803,600 | 134,679,920 | 3.18 |
| 2026-09-29 | 47.89 | 48.17 | 49.44 | 47.62 | -1.19% | 5,082,000 | 245,498,944 | 5.77 |
| 2026-09-28 | 46.06 | 48.75 | 49.62 | 45.60 | +8.07% | 7,631,900 | 373,160,352 | 8.67 |
| 2026-09-24 | 44.63 | 45.11 | 45.48 | 43.90 | +0.87% | 2,535,200 | 113,629,872 | 2.88 |
| 2026-09-23 | 44.88 | 44.72 | 47.47 | 44.50 | -0.16% | 4,372,700 | 201,771,952 | 4.97 |
| 2026-09-22 | 45.33 | 44.79 | 45.52 | 44.73 | -1.21% | 1,124,600 | 50,626,944 | 1.28 |
| 2026-09-21 | 45.97 | 45.34 | 45.98 | 44.90 | -0.92% | 1,605,100 | 72,676,656 | 1.82 |
| 2026-09-18 | 45.70 | 45.76 | 47.39 | 45.70 | -0.35% | 1,755,600 | 81,506,296 | 4.24 |
| 2026-09-17 | 44.40 | 45.92 | 46.47 | 44.34 | +3.17% | 1,795,500 | 82,408,056 | 4.34 |
| 2026-09-16 | 44.90 | 44.51 | 45.20 | 43.90 | -1.09% | 1,122,900 | 49,931,728 | 2.71 |
| 2026-09-15 | 45.90 | 45.00 | 46.50 | 44.91 | -1.49% | 1,091,000 | 49,943,268 | 2.64 |
| 2026-09-14 | 45.87 | 45.68 | 46.20 | 45.30 | -0.91% | 878,100 | 40,104,288 | 2.12 |
| 2026-09-11 | 46.45 | 46.10 | 46.78 | 45.80 | -1.50% | 1,275,200 | 58,947,964 | 3.08 |
| 2026-09-10 | 45.40 | 46.80 | 47.39 | 45.30 | +2.63% | 1,971,600 | 91,833,632 | 4.77 |
| 2026-09-09 | 46.47 | 45.60 | 47.04 | 45.50 | -2.21% | 1,391,300 | 64,235,264 | 3.36 |
| 2026-09-08 | 46.18 | 46.63 | 47.61 | 45.93 | +1.15% | 2,172,300 | 101,883,824 | 5.25 |
| 2026-09-07 | 44.11 | 46.10 | 47.49 | 43.96 | +4.73% | 3,250,400 | 150,672,064 | 7.86 |
| 2026-09-04 | 44.49 | 44.02 | 44.78 | 43.90 | -0.63% | 672,000 | 29,886,996 | 1.62 |
| 2026-09-03 | 44.90 | 44.30 | 45.32 | 44.13 | -1.42% | 797,800 | 35,542,736 | 1.93 |
| 2026-09-02 | 45.10 | 44.94 | 45.29 | 44.70 | -0.90% | 746,700 | 33,577,220 | 1.81 |
| 2026-09-01 | 45.01 | 45.35 | 45.53 | 44.77 | +1.11% | 1,206,600 | 54,576,624 | 2.92 |
| 2026-08-31 | 44.35 | 44.85 | 45.03 | 44.11 | +1.08% | 1,163,000 | 52,019,320 | 2.81 |
| 2026-08-28 | 43.89 | 44.37 | 44.45 | 43.70 | +1.05% | 881,700 | 38,890,952 | 2.13 |
| 2026-08-27 | 44.04 | 43.91 | 44.04 | 43.62 | -0.32% | 743,900 | 32,599,140 | 1.80 |
| 2026-08-26 | 43.36 | 44.05 | 44.10 | 43.36 | +1.38% | 826,300 | 36,226,808 | 2.00 |
需要全历史数据与程序化访问？
查看 友升股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603418 获取全部历史日线。