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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.54 | 31.99 | 30.70 | 31.74 | +2.92% | 0.82 | 4.18% |
| 2026-03-23 | 32.50 | 32.51 | 30.41 | 30.84 | -5.34% | 1.23 | 6.25% |
| 2026-03-20 | 33.80 | 34.47 | 32.58 | 32.58 | -3.61% | 0.83 | 3.97% |
| 2026-03-19 | 33.60 | 34.48 | 32.95 | 33.80 | -0.38% | 0.91 | 4.32% |
| 2026-03-18 | 32.66 | 33.98 | 32.66 | 33.93 | +4.40% | 0.93 | 4.46% |
| 2026-03-17 | 34.30 | 34.50 | 32.39 | 32.50 | -5.66% | 1.81 | 8.77% |
| 2026-03-16 | 35.31 | 35.88 | 33.68 | 34.45 | -2.44% | 1.82 | 8.41% |
| 2026-03-13 | 36.01 | 36.49 | 34.49 | 35.31 | -3.42% | 1.98 | 8.99% |
| 2026-03-12 | 36.41 | 37.55 | 34.80 | 36.56 | +1.30% | 2.22 | 9.84% |
| 2026-03-11 | 34.91 | 36.28 | 34.23 | 36.09 | +4.40% | 1.79 | 8.08% |
| 2026-03-10 | 33.77 | 35.45 | 33.77 | 34.57 | +3.19% | 1.83 | 8.44% |
| 2026-03-09 | 32.59 | 33.77 | 31.56 | 33.50 | +1.64% | 1.39 | 6.82% |
| 2026-03-06 | 32.45 | 33.05 | 31.54 | 32.96 | +2.36% | 1.31 | 6.50% |
| 2026-03-05 | 31.52 | 32.65 | 30.51 | 32.20 | +4.21% | 1.32 | 6.67% |
| 2026-03-04 | 30.27 | 31.30 | 29.25 | 30.90 | +1.98% | 1.95 | 10.26% |
| 2026-03-03 | 30.85 | 33.28 | 30.00 | 30.30 | -1.56% | 2.06 | 10.39% |
| 2026-03-02 | 30.15 | 31.41 | 29.62 | 30.78 | +2.40% | 1.27 | 6.65% |
| 2026-02-27 | 29.50 | 30.39 | 29.19 | 30.06 | +2.24% | 1.39 | 7.50% |
| 2026-02-26 | 27.12 | 29.77 | 26.86 | 29.40 | +8.41% | 2.36 | 13.40% |
| 2026-02-25 | 26.90 | 27.20 | 25.97 | 27.12 | +1.69% | 1.25 | 7.56% |