友车科技 sh.688479
40.66
+0.89%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.67 | 40.88 | 39.25 | 40.66 | +0.89% | 0.77 | 3.06% |
| 2026-05-22 | 38.95 | 40.88 | 38.95 | 40.30 | +3.47% | 0.67 | 2.68% |
| 2026-05-21 | 41.20 | 42.17 | 38.61 | 38.95 | -5.46% | 0.87 | 3.44% |
| 2026-05-20 | 41.32 | 41.40 | 39.60 | 41.20 | +1.70% | 0.60 | 2.37% |
| 2026-05-19 | 40.20 | 40.96 | 39.32 | 40.51 | +0.82% | 0.66 | 2.63% |
| 2026-05-18 | 40.69 | 41.00 | 38.80 | 40.18 | -1.30% | 0.56 | 2.22% |
| 2026-05-15 | 41.38 | 41.86 | 40.22 | 40.71 | -1.26% | 0.75 | 2.92% |
| 2026-05-14 | 40.95 | 44.50 | 40.95 | 41.23 | +1.05% | 0.74 | 2.84% |
| 2026-05-13 | 43.12 | 43.12 | 40.22 | 40.80 | -6.34% | 1.50 | 5.78% |
| 2026-05-12 | 41.83 | 44.36 | 41.13 | 43.56 | +3.05% | 1.03 | 3.86% |
| 2026-05-11 | 42.74 | 43.18 | 41.93 | 42.27 | -0.70% | 0.77 | 2.92% |
| 2026-05-08 | 42.66 | 42.99 | 41.00 | 42.57 | +1.84% | 0.83 | 3.16% |
| 2026-05-07 | 40.56 | 42.68 | 40.45 | 41.80 | +2.25% | 0.92 | 3.57% |
| 2026-05-06 | 40.95 | 41.44 | 39.70 | 40.88 | +0.10% | 1.18 | 4.64% |
| 2026-04-30 | 38.86 | 41.00 | 37.31 | 40.84 | +4.45% | 1.49 | 6.08% |
| 2026-04-29 | 37.90 | 39.49 | 37.79 | 39.10 | +3.22% | 0.98 | 4.09% |
| 2026-04-28 | 37.00 | 37.89 | 36.50 | 37.88 | +3.27% | 0.85 | 3.67% |
| 2026-04-27 | 35.22 | 36.91 | 34.50 | 36.68 | +3.18% | 1.13 | 5.07% |
| 2026-04-24 | 36.10 | 36.74 | 34.88 | 35.55 | -1.80% | 0.80 | 3.59% |
| 2026-04-23 | 36.15 | 37.29 | 36.00 | 36.20 | -1.84% | 0.79 | 3.47% |