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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.81 | 19.98 | 19.60 | 19.60 | -1.51% | 0.21 | 1.72% |
| 2025-07-22 | 19.85 | 19.97 | 19.67 | 19.90 | +0.45% | 0.25 | 2.01% |
| 2025-07-21 | 19.50 | 19.81 | 19.43 | 19.81 | +1.28% | 0.19 | 1.55% |
| 2025-07-18 | 19.55 | 19.59 | 19.40 | 19.56 | +0.51% | 0.13 | 1.08% |
| 2025-07-17 | 19.65 | 19.78 | 19.45 | 19.46 | -0.71% | 0.19 | 1.53% |
| 2025-07-16 | 19.49 | 19.63 | 19.36 | 19.60 | +0.82% | 0.20 | 1.67% |
| 2025-07-15 | 19.59 | 19.59 | 19.20 | 19.44 | -0.77% | 0.16 | 1.32% |
| 2025-07-14 | 19.42 | 19.63 | 19.36 | 19.59 | +1.08% | 0.18 | 1.45% |
| 2025-07-11 | 19.45 | 19.54 | 19.23 | 19.38 | -0.36% | 0.24 | 1.99% |
| 2025-07-10 | 19.55 | 19.65 | 19.32 | 19.45 | -0.56% | 0.19 | 1.59% |
| 2025-07-09 | 19.33 | 19.67 | 19.21 | 19.56 | +0.57% | 0.24 | 1.96% |
| 2025-07-08 | 19.33 | 19.46 | 19.20 | 19.45 | +0.83% | 0.23 | 1.90% |
| 2025-07-07 | 19.08 | 19.47 | 18.90 | 19.29 | +1.37% | 0.28 | 2.31% |
| 2025-07-04 | 19.18 | 19.22 | 18.85 | 19.03 | -0.63% | 0.20 | 1.72% |
| 2025-07-03 | 19.00 | 19.18 | 18.80 | 19.15 | +0.95% | 0.28 | 2.37% |
| 2025-07-02 | 18.95 | 18.98 | 18.66 | 18.97 | +0.21% | 0.17 | 1.48% |
| 2025-07-01 | 18.91 | 18.96 | 18.72 | 18.93 | +0.16% | 0.14 | 1.18% |
| 2025-06-30 | 18.80 | 18.96 | 18.78 | 18.90 | +0.59% | 0.12 | 1.00% |
| 2025-06-27 | 18.77 | 18.88 | 18.63 | 18.79 | +0.54% | 0.10 | 0.83% |
| 2025-06-26 | 18.69 | 18.77 | 18.62 | 18.69 | +0.43% | 0.13 | 1.13% |