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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.81 | 17.88 | 17.69 | 17.79 | -0.65% | 0.08 | 0.72% |
| 2025-05-26 | 17.67 | 17.94 | 17.66 | 17.90 | +0.60% | 0.08 | 0.70% |
| 2025-05-23 | 17.91 | 18.21 | 17.73 | 17.79 | +0.05% | 0.16 | 1.39% |
| 2025-05-22 | 18.28 | 18.42 | 17.79 | 17.79 | -2.30% | 0.15 | 1.27% |
| 2025-05-21 | 18.28 | 18.30 | 18.09 | 18.20 | -0.48% | 0.09 | 0.79% |
| 2025-05-20 | 18.06 | 18.29 | 17.93 | 18.29 | +1.40% | 0.14 | 1.18% |
| 2025-05-19 | 17.76 | 18.05 | 17.65 | 18.04 | +1.53% | 0.12 | 1.04% |
| 2025-05-16 | 17.52 | 17.91 | 17.52 | 17.77 | +0.83% | 0.10 | 0.91% |
| 2025-05-15 | 17.81 | 17.81 | 17.57 | 17.62 | -0.71% | 0.09 | 0.78% |
| 2025-05-14 | 18.17 | 18.19 | 17.70 | 17.75 | -1.67% | 0.15 | 1.29% |
| 2025-05-13 | 18.42 | 18.52 | 17.97 | 18.05 | -1.80% | 0.12 | 1.05% |
| 2025-05-12 | 18.15 | 18.42 | 17.97 | 18.38 | +2.50% | 0.14 | 1.16% |
| 2025-05-09 | 18.31 | 18.35 | 17.89 | 17.93 | -2.07% | 0.10 | 0.88% |
| 2025-05-08 | 18.15 | 18.32 | 18.02 | 18.31 | +1.35% | 0.11 | 1.00% |
| 2025-05-07 | 18.17 | 18.28 | 18.01 | 18.07 | +0.22% | 0.14 | 1.25% |
| 2025-05-06 | 17.77 | 18.09 | 17.60 | 18.03 | +2.15% | 0.14 | 1.27% |