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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.65 | 18.74 | 18.52 | 18.61 | 0.00% | 0.14 | 1.22% |
| 2025-06-24 | 18.15 | 18.62 | 18.00 | 18.61 | +2.65% | 0.12 | 1.02% |
| 2025-06-23 | 17.66 | 18.14 | 17.55 | 18.13 | +3.01% | 0.10 | 0.86% |
| 2025-06-20 | 18.00 | 18.20 | 17.59 | 17.60 | -2.22% | 0.12 | 1.10% |
| 2025-06-19 | 18.75 | 18.75 | 17.90 | 18.00 | -3.95% | 0.23 | 2.04% |
| 2025-06-18 | 18.78 | 18.79 | 18.46 | 18.74 | +0.27% | 0.13 | 1.09% |
| 2025-06-17 | 18.83 | 18.84 | 18.61 | 18.69 | -0.37% | 0.11 | 0.95% |
| 2025-06-16 | 18.60 | 18.86 | 18.44 | 18.76 | +0.91% | 0.13 | 1.09% |
| 2025-06-13 | 18.80 | 18.80 | 18.41 | 18.59 | -0.91% | 0.14 | 1.24% |
| 2025-06-12 | 18.55 | 18.85 | 18.55 | 18.76 | +0.48% | 0.11 | 0.94% |
| 2025-06-11 | 18.57 | 18.80 | 18.51 | 18.67 | +0.38% | 0.12 | 1.02% |
| 2025-06-10 | 18.66 | 18.80 | 18.40 | 18.60 | -0.32% | 0.11 | 0.96% |
| 2025-06-09 | 18.70 | 18.79 | 18.53 | 18.66 | +0.38% | 0.11 | 0.92% |
| 2025-06-06 | 18.55 | 18.65 | 18.40 | 18.59 | +0.49% | 0.09 | 0.76% |
| 2025-06-05 | 18.53 | 18.53 | 18.27 | 18.50 | +0.82% | 0.10 | 0.86% |
| 2025-06-04 | 18.47 | 18.55 | 18.31 | 18.35 | -0.76% | 0.10 | 0.88% |
| 2025-06-03 | 18.20 | 18.60 | 18.20 | 18.49 | +1.32% | 0.13 | 1.10% |
| 2025-05-30 | 18.68 | 18.68 | 18.25 | 18.25 | -1.72% | 0.08 | 0.66% |
| 2025-05-29 | 17.97 | 18.75 | 17.97 | 18.57 | +3.34% | 0.27 | 2.36% |
| 2025-05-28 | 17.88 | 18.06 | 17.79 | 17.97 | +1.04% | 0.11 | 0.98% |