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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.35 | 26.69 | 24.91 | 26.67 | +5.54% | 1.59 | 9.89% |
| 2026-02-13 | 24.54 | 25.91 | 24.54 | 25.27 | +1.81% | 1.34 | 8.44% |
| 2026-02-12 | 24.12 | 25.13 | 23.70 | 24.82 | +3.94% | 1.25 | 8.15% |
| 2026-02-11 | 22.96 | 24.35 | 22.96 | 23.88 | +3.69% | 1.04 | 6.99% |
| 2026-02-10 | 22.93 | 23.36 | 22.87 | 23.03 | +0.61% | 0.49 | 3.41% |
| 2026-02-09 | 22.61 | 22.98 | 22.60 | 22.89 | +2.23% | 0.50 | 3.49% |
| 2026-02-06 | 22.30 | 22.78 | 22.11 | 22.39 | +0.13% | 0.42 | 2.99% |
| 2026-02-05 | 22.39 | 22.64 | 22.25 | 22.36 | -0.22% | 0.30 | 2.17% |
| 2026-02-04 | 22.77 | 22.77 | 22.28 | 22.41 | -1.58% | 0.48 | 3.44% |
| 2026-02-03 | 22.49 | 22.80 | 22.32 | 22.77 | +1.20% | 0.45 | 3.21% |
| 2026-02-02 | 22.35 | 23.10 | 22.23 | 22.50 | +1.31% | 0.70 | 4.95% |
| 2026-01-30 | 22.32 | 22.42 | 21.82 | 22.21 | -0.98% | 0.53 | 3.83% |
| 2026-01-29 | 22.46 | 23.28 | 21.96 | 22.43 | -0.62% | 0.77 | 5.41% |
| 2026-01-28 | 22.68 | 23.53 | 22.47 | 22.57 | -0.57% | 0.64 | 4.50% |
| 2026-01-27 | 22.74 | 22.79 | 21.95 | 22.70 | +0.18% | 0.58 | 4.15% |
| 2026-01-26 | 22.45 | 22.80 | 21.88 | 22.66 | +0.94% | 0.79 | 5.65% |
| 2026-01-23 | 21.85 | 22.54 | 21.82 | 22.45 | +2.65% | 0.67 | 4.83% |
| 2026-01-22 | 22.25 | 22.32 | 21.82 | 21.87 | -1.40% | 0.54 | 3.95% |
| 2026-01-21 | 21.66 | 22.22 | 21.62 | 22.18 | +2.16% | 0.79 | 5.79% |
| 2026-01-20 | 21.89 | 22.24 | 21.55 | 21.71 | -1.27% | 0.92 | 6.78% |