SECURITY DETAIL · RAW DATA

友升股份603418.SH

ASSECNYSTOCK

最近收盘价43.112026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）982,761

成交额（元）43,037,865

日线记录194

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 194 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-28	2026-06-04	cash_dividend	0.83	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 194 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	44.24	44.60	42.90	43.11	43.11	qfq	982,761	43,037,865	-2.60%
2026-07-16	44.00	44.44	43.70	44.26	44.26	qfq	749,547	33,091,939	0.59%
2026-07-15	43.60	44.10	43.18	44.00	44.00	qfq	664,976	29,150,936	1.13%
2026-07-14	42.80	43.57	42.80	43.51	43.51	qfq	628,614	27,183,985	1.28%
2026-07-13	43.96	44.11	42.68	42.96	42.96	qfq	1,053,707	45,470,977	-2.27%
2026-07-10	43.78	44.52	43.50	43.96	43.96	qfq	866,965	38,200,034	0.50%
2026-07-09	44.59	44.70	43.55	43.74	43.74	qfq	878,459	38,604,124	-1.84%
2026-07-08	44.60	44.99	44.11	44.56	44.56	qfq	802,282	35,705,242	-0.27%
2026-07-07	45.51	45.86	44.51	44.68	44.68	qfq	707,026	31,842,094	-2.15%
2026-07-06	46.90	46.98	45.25	45.66	45.66	qfq	1,104,487	50,653,757	-2.33%
2026-07-03	46.90	47.66	46.61	46.75	46.75	qfq	860,378	40,623,882	0.02%
2026-07-02	47.08	48.06	46.61	46.74	46.74	qfq	1,447,190	68,524,517	-1.60%
2026-07-01	44.20	48.44	43.23	47.50	47.50	qfq	3,309,630	152,963,888	7.54%
2026-06-30	43.29	44.48	42.50	44.17	44.17	qfq	1,752,906	76,598,599	2.27%
2026-06-29	45.71	46.38	42.82	43.19	43.19	qfq	2,678,263	118,116,046	-5.68%
2026-06-26	47.54	48.20	45.60	45.79	45.79	qfq	1,612,353	75,157,954	-4.16%
2026-06-25	50.96	51.28	46.91	47.78	47.78	qfq	2,304,245	112,339,985	-6.48%
2026-06-24	52.65	52.88	50.92	51.09	51.09	qfq	1,260,676	64,978,149	-3.06%
2026-06-23	53.17	53.20	52.11	52.70	52.70	qfq	1,269,256	66,800,359	-0.28%
2026-06-22	50.65	53.87	50.58	52.85	52.85	qfq	3,560,568	188,827,489	4.51%
2026-06-18	50.47	51.47	50.26	50.57	50.57	qfq	902,139	45,807,564	0.24%
2026-06-17	50.98	51.00	50.25	50.45	50.45	qfq	716,136	36,254,272	-0.32%
2026-06-16	50.99	50.99	50.03	50.61	50.61	qfq	904,162	45,689,398	-0.45%
2026-06-15	49.20	51.30	49.11	50.84	50.84	qfq	1,758,066	88,602,418	2.52%
2026-06-12	48.48	49.59	48.18	49.59	49.59	qfq	2,246,455	109,462,734	2.31%
2026-06-11	47.50	48.57	47.11	48.47	48.47	qfq	1,629,862	78,371,864	2.34%
2026-06-10	49.30	49.31	47.31	47.36	47.36	qfq	1,273,209	61,075,554	-3.95%
2026-06-09	49.47	49.90	48.71	49.31	49.31	qfq	1,071,127	52,801,599	0.69%
2026-06-08	48.06	49.93	48.06	48.97	48.97	qfq	1,192,202	58,607,331	-2.76%
2026-06-05	50.89	51.41	50.15	50.36	50.36	qfq	890,826	45,008,383	-1.06%
2026-06-04	52.88	52.89	50.88	50.90	50.90	qfq	1,455,827	75,261,618	-5.25%
2026-06-03	53.70	54.34	52.62	53.72	52.89	qfq	1,817,390	96,587,738	-0.52%
2026-06-02	52.00	54.00	51.76	54.00	53.17	qfq	2,975,294	158,312,776	3.87%
2026-06-01	51.50	52.10	51.17	51.99	51.19	qfq	1,207,114	62,449,201	1.05%
2026-05-29	50.63	52.11	50.63	51.45	50.66	qfq	1,225,426	63,014,621	0.18%
2026-05-28	50.01	52.17	49.66	51.36	50.57	qfq	1,654,078	84,141,230	2.70%
2026-05-27	50.33	50.87	49.71	50.01	49.24	qfq	1,116,975	56,082,742	-1.24%
2026-05-26	51.09	51.29	49.87	50.64	49.86	qfq	1,672,132	84,580,091	-0.86%
2026-05-25	53.50	53.65	50.86	51.08	50.29	qfq	2,548,368	132,430,641	-4.99%
2026-05-22	53.30	53.77	52.67	53.76	52.93	qfq	1,444,225	76,807,110	0.69%
2026-05-21	54.47	55.36	53.33	53.39	52.57	qfq	2,096,935	114,352,707	-1.55%
2026-05-20	54.98	55.38	53.92	54.23	53.39	qfq	1,397,539	76,113,939	-1.35%
2026-05-19	54.70	55.24	54.35	54.97	54.12	qfq	1,152,522	63,151,220	1.01%
2026-05-18	55.60	56.22	54.15	54.42	53.58	qfq	2,071,386	113,573,217	-2.79%
2026-05-15	55.30	57.07	55.21	55.98	55.12	qfq	1,628,262	91,447,953	1.07%
2026-05-14	57.10	57.10	55.37	55.39	54.53	qfq	1,675,444	93,730,240	-3.05%
2026-05-13	56.18	57.30	55.12	57.13	56.25	qfq	2,627,806	148,437,657	1.67%
2026-05-12	58.25	58.26	55.76	56.19	55.32	qfq	3,220,491	182,394,176	-3.45%
2026-05-11	59.30	59.32	56.74	58.20	57.30	qfq	5,865,064	339,084,587	-3.32%
2026-05-08	55.60	60.50	55.21	60.20	59.27	qfq	8,343,302	488,582,410	8.12%
2026-05-07	56.89	57.10	55.11	55.68	54.82	qfq	4,421,157	247,493,957	-2.01%
2026-05-06	51.60	56.82	51.50	56.82	55.94	qfq	6,311,196	348,120,620	10.01%
2026-04-30	51.10	52.20	50.91	51.65	50.85	qfq	1,345,395	69,587,304	1.04%
2026-04-29	51.01	51.45	51.01	51.12	50.33	qfq	1,152,737	58,982,957	1.43%
2026-04-28	50.70	50.93	49.45	50.40	49.62	qfq	1,440,462	72,014,373	-1.04%
2026-04-27	50.80	51.05	50.21	50.93	50.14	qfq	846,538	42,912,750	0.41%
2026-04-24	50.03	50.77	49.97	50.72	49.94	qfq	923,609	46,537,890	0.86%
2026-04-23	51.00	51.00	49.95	50.29	49.51	qfq	1,040,312	52,340,095	-1.26%
2026-04-22	50.78	51.02	50.62	50.93	50.14	qfq	470,442	23,913,023	0.10%
2026-04-21	51.28	51.32	50.60	50.88	50.09	qfq	781,018	39,688,294	-0.74%
2026-04-20	51.30	51.50	51.06	51.26	50.47	qfq	722,389	37,004,507	-0.02%
2026-04-17	51.39	51.39	50.95	51.27	50.48	qfq	596,622	30,511,868	-0.37%
2026-04-16	51.39	51.58	51.22	51.46	50.66	qfq	526,098	27,016,727	0.35%
2026-04-15	51.92	51.99	51.15	51.28	50.49	qfq	689,918	35,545,538	-1.00%
2026-04-14	51.10	51.88	50.81	51.80	51.00	qfq	1,151,488	59,052,893	1.73%
2026-04-13	50.33	51.00	50.20	50.92	50.13	qfq	671,691	34,044,735	0.55%
2026-04-10	50.10	50.76	50.10	50.64	49.86	qfq	714,330	36,088,646	1.40%
2026-04-09	50.30	50.36	49.77	49.94	49.17	qfq	694,876	34,762,794	-1.17%
2026-04-08	49.60	50.56	49.60	50.53	49.75	qfq	1,023,115	51,392,672	3.00%
2026-04-07	49.23	49.28	48.94	49.06	48.30	qfq	436,763	21,447,075	-0.08%
2026-04-03	49.80	49.81	49.03	49.10	48.34	qfq	579,702	28,535,841	-1.03%
2026-04-02	50.30	50.40	49.57	49.61	48.84	qfq	749,754	37,381,652	-1.82%
2026-04-01	50.30	50.57	50.13	50.53	49.75	qfq	680,819	34,287,366	1.47%
2026-03-31	49.98	50.39	49.80	49.80	49.03	qfq	576,857	28,884,213	-0.32%
2026-03-30	49.78	50.05	49.50	49.96	49.19	qfq	526,492	26,197,652	-0.62%
2026-03-27	49.48	50.35	49.38	50.27	49.49	qfq	634,418	31,706,372	0.56%
2026-03-26	50.80	51.08	49.94	49.99	49.22	qfq	758,591	38,237,280	-1.86%
2026-03-25	50.70	51.16	50.51	50.94	50.15	qfq	821,575	41,855,963	0.57%
2026-03-24	50.29	50.67	49.80	50.65	49.87	qfq	765,245	38,434,229	1.75%
2026-03-23	52.70	52.70	49.70	49.78	49.01	qfq	2,146,632	109,389,944	-7.01%
2026-03-20	55.14	55.68	53.52	53.53	52.70	qfq	1,387,183	75,462,878	-3.06%
2026-03-19	55.52	56.20	55.17	55.22	54.37	qfq	1,019,900	56,827,355	-1.22%
2026-03-18	55.75	56.00	54.90	55.90	55.04	qfq	1,088,102	60,305,184	0.14%
2026-03-17	55.19	56.85	55.16	55.82	54.96	qfq	1,547,028	86,684,834	1.36%
2026-03-16	54.75	55.38	54.53	55.07	54.22	qfq	728,377	40,058,452	0.36%
2026-03-13	55.00	55.22	54.73	54.87	54.02	qfq	768,004	42,193,124	-0.54%
2026-03-12	54.40	55.55	54.21	55.17	54.32	qfq	1,402,516	76,970,456	1.47%
2026-03-11	54.77	54.81	54.33	54.37	53.53	qfq	671,665	36,584,729	-0.71%
2026-03-10	54.00	54.84	54.00	54.76	53.91	qfq	812,545	44,249,057	1.69%
2026-03-09	53.81	53.90	53.26	53.85	53.02	qfq	832,444	44,565,361	-0.99%
2026-03-06	54.00	54.47	53.88	54.39	53.55	qfq	597,222	32,411,134	0.70%
2026-03-05	54.19	54.40	53.90	54.01	53.18	qfq	547,288	29,614,056	0.69%
2026-03-04	54.54	54.54	53.63	53.64	52.81	qfq	1,183,234	64,044,878	-2.17%
2026-03-03	56.15	56.41	54.80	54.83	53.98	qfq	1,266,647	70,368,152	-2.28%
2026-03-02	57.00	57.00	56.04	56.11	55.24	qfq	1,044,462	58,870,736	-1.96%
2026-02-27	57.39	57.49	57.01	57.23	56.35	qfq	728,783	41,678,203	-0.28%
2026-02-26	57.30	57.39	56.96	57.39	56.50	qfq	844,371	48,253,183	0.19%
2026-02-25	57.09	57.37	56.97	57.28	56.39	qfq	734,095	42,023,010	0.49%
2026-02-24	56.88	57.10	56.70	57.00	56.12	qfq	744,909	42,391,496	0.67%
2026-02-13	56.60	57.08	56.45	56.62	55.75	qfq	756,166	42,944,997	0.04%
2026-02-12	57.18	57.18	56.58	56.60	55.73	qfq	707,879	40,204,064	-0.75%
2026-02-11	56.90	57.29	56.90	57.03	56.15	qfq	574,303	32,796,787	-0.04%
2026-02-10	56.93	57.30	56.80	57.05	56.17	qfq	721,754	41,147,608	0.18%
2026-02-09	57.05	57.10	56.85	56.95	56.07	qfq	795,227	45,307,657	0.23%
2026-02-06	56.74	56.95	56.51	56.82	55.94	qfq	725,200	41,166,979	0.30%
2026-02-05	56.60	56.88	56.29	56.65	55.77	qfq	760,156	43,085,200	0.12%
2026-02-04	56.35	56.74	56.16	56.58	55.71	qfq	804,358	45,472,373	0.25%
2026-02-03	56.40	56.49	55.79	56.44	55.57	qfq	1,180,483	66,279,596	0.50%
2026-02-02	56.96	57.30	56.15	56.16	55.29	qfq	1,285,327	72,861,076	-1.65%
2026-01-30	57.37	57.50	56.61	57.10	56.22	qfq	1,109,565	63,284,257	-0.70%
2026-01-29	58.15	58.38	57.40	57.50	56.61	qfq	1,341,680	77,623,290	-1.15%
2026-01-28	58.71	58.95	58.15	58.17	57.27	qfq	1,317,221	76,787,317	-1.39%
2026-01-27	59.40	59.43	58.10	58.99	58.08	qfq	1,651,984	96,757,699	-0.72%
2026-01-26	59.96	60.09	59.23	59.42	58.50	qfq	1,492,843	88,820,844	-0.88%
2026-01-23	59.34	60.13	59.14	59.95	59.02	qfq	2,495,390	149,236,254	1.25%
2026-01-22	59.48	59.68	59.11	59.21	58.30	qfq	1,388,600	82,372,031	-0.44%
2026-01-21	58.86	59.50	58.58	59.47	58.55	qfq	1,538,243	91,060,166	0.76%
2026-01-20	59.74	59.75	58.80	59.02	58.11	qfq	1,725,319	102,096,996	-1.14%
2026-01-19	59.45	59.83	59.16	59.70	58.78	qfq	2,015,252	119,965,858	0.45%
2026-01-16	58.49	59.82	58.20	59.43	58.51	qfq	2,961,810	175,182,077	1.89%
2026-01-15	58.10	58.53	57.96	58.33	57.43	qfq	1,483,135	86,218,437	0.12%
2026-01-14	59.17	59.33	58.10	58.26	57.36	qfq	3,127,634	183,909,348	-1.32%
2026-01-13	59.00	59.58	58.65	59.04	58.13	qfq	3,071,837	181,741,445	0.34%
2026-01-12	59.00	59.12	58.54	58.84	57.93	qfq	2,633,794	154,612,221	-0.10%
2026-01-09	58.75	59.70	58.68	58.90	57.99	qfq	2,560,375	151,359,872	0.32%
2026-01-08	58.88	59.24	58.60	58.71	57.80	qfq	2,121,995	124,958,375	-0.34%
2026-01-07	59.80	59.90	58.89	58.91	58.00	qfq	3,327,158	197,522,649	-1.75%
2026-01-06	60.07	60.69	59.45	59.96	59.03	qfq	3,730,372	223,508,597	-0.07%
2026-01-05	60.50	61.05	59.00	60.00	59.07	qfq	4,803,573	289,820,359	-0.83%
2025-12-31	57.50	63.50	57.01	60.50	59.57	qfq	9,267,727	561,109,461	4.74%
2025-12-30	55.80	58.50	55.15	57.76	56.87	qfq	3,649,535	207,313,507	3.24%
2025-12-29	55.59	56.30	55.31	55.95	55.09	qfq	1,327,243	74,163,535	0.58%
2025-12-26	56.19	56.41	55.61	55.63	54.77	qfq	1,522,821	85,203,105	-1.05%
2025-12-25	56.46	56.47	55.88	56.22	55.35	qfq	1,358,853	76,192,192	-0.34%
2025-12-24	56.01	56.53	55.95	56.41	55.54	qfq	1,127,125	63,504,273	0.73%
2025-12-23	56.51	56.61	55.99	56.00	55.13	qfq	1,144,664	64,332,064	-1.10%
2025-12-22	56.56	56.90	56.33	56.62	55.75	qfq	1,431,278	81,103,039	0.21%
2025-12-19	55.38	56.50	55.33	56.50	55.63	qfq	1,732,458	97,345,845	2.21%
2025-12-18	55.20	55.88	55.20	55.28	54.43	qfq	932,411	51,848,868	-0.34%
2025-12-17	55.36	55.58	55.02	55.47	54.61	qfq	893,458	49,414,709	0.20%
2025-12-16	56.10	56.13	55.15	55.36	54.50	qfq	956,605	53,096,939	-1.14%
2025-12-15	56.64	56.64	55.74	56.00	55.13	qfq	1,309,468	73,512,765	-1.25%
2025-12-12	57.15	57.16	56.36	56.71	55.83	qfq	1,881,052	106,611,198	-0.74%
2025-12-11	56.10	57.35	55.91	57.13	56.25	qfq	3,041,325	172,560,801	1.65%
2025-12-10	55.05	56.41	54.96	56.20	55.33	qfq	2,098,023	117,021,280	1.90%
2025-12-09	55.90	55.99	55.00	55.15	54.30	qfq	1,112,887	61,817,799	-1.50%
2025-12-08	56.00	56.10	55.76	55.99	55.12	qfq	1,237,672	69,190,129	-0.05%
2025-12-05	56.20	56.22	55.57	56.02	55.15	qfq	1,180,719	66,028,399	-0.62%
2025-12-04	55.86	56.95	55.57	56.37	55.50	qfq	1,894,211	106,592,639	0.91%
2025-12-03	56.07	56.18	55.57	55.86	55.00	qfq	1,355,143	75,680,356	-0.48%
2025-12-02	55.80	56.46	55.51	56.13	55.26	qfq	1,660,085	93,131,293	0.39%
2025-12-01	54.97	56.11	54.50	55.91	55.05	qfq	2,164,967	120,292,358	1.73%
2025-11-28	54.76	55.00	54.09	54.96	54.11	qfq	1,777,976	96,701,335	0.11%
2025-11-27	54.53	55.50	54.53	54.90	54.05	qfq	1,335,909	73,598,914	0.18%
2025-11-26	55.28	55.54	54.79	54.80	53.95	qfq	1,330,923	73,388,999	-0.85%
2025-11-25	54.97	55.62	54.82	55.27	54.42	qfq	1,485,734	82,056,383	0.80%
2025-11-24	54.80	55.28	54.50	54.83	53.98	qfq	1,444,367	79,199,076	0.15%
2025-11-21	56.40	56.40	54.70	54.75	53.90	qfq	2,713,397	150,295,588	-3.51%
2025-11-20	57.62	57.66	56.74	56.74	55.86	qfq	1,751,764	99,886,922	-1.36%
2025-11-19	57.63	57.80	57.41	57.52	56.63	qfq	1,271,495	73,208,348	-0.24%
2025-11-18	58.29	58.29	57.60	57.66	56.77	qfq	1,901,049	109,969,002	-1.08%
2025-11-17	59.42	59.43	58.11	58.29	57.39	qfq	2,422,186	141,435,976	-1.89%
2025-11-14	59.46	59.75	59.31	59.41	58.49	qfq	1,310,154	78,056,395	-0.24%
2025-11-13	59.51	59.65	59.11	59.55	58.63	qfq	1,965,461	116,736,553	-0.10%
2025-11-12	60.18	60.18	59.59	59.61	58.69	qfq	1,877,096	112,313,027	-0.68%
2025-11-11	60.13	60.43	59.94	60.02	59.09	qfq	1,736,175	104,395,924	-0.18%
2025-11-10	60.08	60.23	59.67	60.13	59.20	qfq	1,981,523	118,759,405	0.12%
2025-11-07	60.55	60.55	60.01	60.06	59.13	qfq	2,360,564	142,130,293	-1.20%
2025-11-06	60.15	61.08	60.12	60.79	59.85	qfq	2,504,147	151,857,761	0.81%
2025-11-05	60.09	60.38	59.85	60.30	59.37	qfq	1,748,976	105,265,980	0.17%
2025-11-04	60.40	60.78	60.11	60.20	59.27	qfq	2,076,464	125,323,250	-0.73%
2025-11-03	60.86	60.87	60.39	60.64	59.70	qfq	2,093,110	126,795,747	-0.41%
2025-10-31	61.16	61.16	60.72	60.89	59.95	qfq	2,645,919	161,015,305	-0.52%
2025-10-30	61.00	62.40	60.88	61.21	60.26	qfq	4,048,010	249,469,903	-0.03%
2025-10-29	60.88	61.39	60.72	61.23	60.28	qfq	2,559,402	156,223,116	0.18%
2025-10-28	60.80	61.31	60.60	61.12	60.18	qfq	2,790,837	170,083,900	0.26%
2025-10-27	61.58	61.75	60.80	60.96	60.02	qfq	3,790,275	231,450,225	-1.14%
2025-10-24	62.92	62.92	61.53	61.66	60.71	qfq	6,073,113	377,007,111	-2.36%
2025-10-23	61.24	63.64	60.81	63.15	62.17	qfq	7,160,175	447,081,236	2.73%
2025-10-22	60.00	62.15	59.92	61.47	60.52	qfq	5,350,767	329,397,417	1.89%
2025-10-21	59.88	60.38	59.50	60.33	59.40	qfq	2,916,181	175,114,665	0.97%
2025-10-20	60.05	60.38	59.54	59.75	58.83	qfq	3,089,674	185,168,326	-0.20%
2025-10-17	60.80	61.15	59.85	59.87	58.94	qfq	4,075,009	246,644,298	-1.69%
2025-10-16	61.48	61.73	60.87	60.90	59.96	qfq	3,236,071	198,108,314	-1.01%
2025-10-15	61.38	61.60	60.76	61.52	60.57	qfq	3,901,465	238,958,061	0.31%
2025-10-14	62.01	62.97	61.08	61.33	60.38	qfq	4,607,879	285,198,454	-1.22%
2025-10-13	61.02	62.30	60.98	62.09	61.13	qfq	5,435,130	335,181,151	-2.82%
2025-10-10	64.00	65.27	63.72	63.89	62.90	qfq	6,129,789	394,333,599	-1.69%
2025-10-09	64.65	65.49	63.55	64.99	63.99	qfq	7,170,903	462,806,941	1.21%
2025-09-30	66.90	67.21	64.20	64.21	63.22	qfq	10,550,087	690,626,318	-3.17%
2025-09-29	68.00	68.26	65.50	66.31	65.29	qfq	10,393,748	697,220,010	-0.76%
2025-09-26	68.21	70.66	66.69	66.82	65.79	qfq	12,532,002	859,050,655	-1.95%
2025-09-25	70.00	71.29	67.44	68.15	67.10	qfq	15,865,352	1,093,280,143	-4.35%
2025-09-24	75.97	76.69	70.95	71.25	70.15	qfq	19,896,403	1,450,113,287	-10.38%