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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.71 | 20.88 | 20.48 | 20.80 | -0.14% | 0.34 | 2.65% |
| 2025-08-19 | 20.55 | 20.96 | 20.20 | 20.83 | +1.61% | 0.47 | 3.67% |
| 2025-08-18 | 20.25 | 20.65 | 20.14 | 20.50 | +1.99% | 0.36 | 2.81% |
| 2025-08-15 | 20.00 | 20.26 | 19.95 | 20.10 | +0.45% | 0.35 | 2.80% |
| 2025-08-14 | 20.68 | 20.77 | 19.99 | 20.01 | -3.24% | 0.40 | 3.18% |
| 2025-08-13 | 20.61 | 20.79 | 20.52 | 20.68 | +0.58% | 0.29 | 2.28% |
| 2025-08-12 | 20.92 | 20.92 | 20.43 | 20.56 | -0.68% | 0.32 | 2.47% |
| 2025-08-11 | 20.85 | 20.91 | 20.60 | 20.70 | -0.77% | 0.43 | 3.34% |
| 2025-08-08 | 20.95 | 21.02 | 20.65 | 20.86 | +0.77% | 0.49 | 3.77% |
| 2025-08-07 | 21.45 | 21.50 | 20.65 | 20.70 | -2.91% | 0.73 | 5.61% |
| 2025-08-06 | 20.76 | 21.84 | 20.54 | 21.32 | +3.65% | 1.10 | 8.28% |
| 2025-08-05 | 20.10 | 21.65 | 20.10 | 20.57 | +2.44% | 1.08 | 8.30% |
| 2025-08-04 | 19.85 | 20.10 | 19.76 | 20.08 | +0.75% | 0.22 | 1.74% |
| 2025-08-01 | 19.65 | 19.95 | 19.46 | 19.93 | +1.84% | 0.25 | 2.02% |
| 2025-07-31 | 19.68 | 19.95 | 19.48 | 19.57 | -0.96% | 0.27 | 2.21% |
| 2025-07-30 | 20.03 | 20.03 | 19.61 | 19.76 | -1.20% | 0.21 | 1.71% |
| 2025-07-29 | 19.90 | 20.02 | 19.73 | 20.00 | +0.60% | 0.22 | 1.74% |
| 2025-07-28 | 19.88 | 19.90 | 19.73 | 19.88 | +0.51% | 0.24 | 1.91% |
| 2025-07-25 | 19.75 | 19.88 | 19.59 | 19.78 | +0.30% | 0.23 | 1.91% |
| 2025-07-24 | 19.77 | 19.80 | 19.61 | 19.72 | +0.61% | 0.16 | 1.27% |