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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.00 | 37.20 | 35.00 | 36.88 | +0.55% | 1.15 | 5.12% |
| 2026-04-21 | 36.73 | 38.14 | 33.85 | 36.68 | +0.36% | 2.20 | 9.84% |
| 2026-04-20 | 35.27 | 36.61 | 34.63 | 36.55 | +4.04% | 0.84 | 3.77% |
| 2026-04-17 | 35.29 | 36.50 | 35.02 | 35.13 | -0.43% | 1.22 | 5.50% |
| 2026-04-16 | 32.54 | 36.13 | 32.54 | 35.28 | +8.49% | 1.56 | 7.12% |
| 2026-04-15 | 32.58 | 33.60 | 32.52 | 32.52 | +0.31% | 0.57 | 2.79% |
| 2026-04-14 | 33.11 | 33.40 | 31.57 | 32.42 | -2.08% | 0.73 | 3.61% |
| 2026-04-13 | 33.97 | 33.97 | 32.55 | 33.11 | -2.39% | 0.42 | 2.04% |
| 2026-04-10 | 34.43 | 35.00 | 33.61 | 33.92 | -1.60% | 0.79 | 3.71% |
| 2026-04-09 | 33.68 | 35.01 | 33.15 | 34.47 | +2.41% | 0.87 | 4.10% |
| 2026-04-08 | 32.80 | 33.70 | 32.80 | 33.66 | +4.44% | 0.72 | 3.48% |
| 2026-04-07 | 31.91 | 33.44 | 31.10 | 32.23 | -0.37% | 1.00 | 4.94% |
| 2026-04-03 | 36.80 | 37.50 | 31.90 | 32.35 | -10.34% | 1.59 | 7.49% |
| 2026-04-02 | 33.43 | 36.13 | 32.98 | 36.08 | +7.99% | 1.51 | 6.89% |
| 2026-04-01 | 31.70 | 33.44 | 31.70 | 33.41 | +5.83% | 0.96 | 4.70% |
| 2026-03-31 | 30.73 | 32.30 | 30.58 | 31.57 | +2.80% | 0.75 | 3.82% |
| 2026-03-30 | 31.15 | 31.15 | 29.86 | 30.71 | -1.00% | 0.59 | 3.11% |
| 2026-03-27 | 30.83 | 31.37 | 30.61 | 31.02 | +0.62% | 0.35 | 1.83% |
| 2026-03-26 | 31.45 | 31.45 | 30.55 | 30.83 | -0.71% | 0.42 | 2.18% |
| 2026-03-25 | 31.93 | 32.28 | 30.88 | 31.05 | -2.17% | 0.66 | 3.35% |