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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.66 | 23.10 | 21.95 | 21.99 | -3.85% | 1.43 | 10.26% |
| 2026-01-16 | 25.00 | 25.33 | 22.79 | 22.87 | -10.66% | 2.15 | 14.62% |
| 2026-01-15 | 25.50 | 27.75 | 24.01 | 25.60 | +2.32% | 4.42 | 27.30% |
| 2026-01-14 | 20.70 | 25.02 | 20.64 | 25.02 | +20.00% | 3.07 | 20.61% |
| 2026-01-13 | 20.27 | 20.96 | 20.22 | 20.85 | +3.58% | 0.78 | 6.06% |
| 2026-01-12 | 19.57 | 20.32 | 19.57 | 20.13 | +3.07% | 0.49 | 3.90% |
| 2026-01-09 | 19.41 | 19.60 | 19.25 | 19.53 | +1.03% | 0.23 | 1.93% |
| 2026-01-08 | 19.12 | 19.34 | 19.12 | 19.33 | +1.10% | 0.13 | 1.11% |
| 2026-01-07 | 19.30 | 19.30 | 19.08 | 19.12 | -0.42% | 0.13 | 1.12% |
| 2026-01-06 | 19.14 | 19.39 | 19.10 | 19.20 | +0.10% | 0.15 | 1.24% |
| 2026-01-05 | 18.83 | 19.20 | 18.83 | 19.18 | +1.86% | 0.18 | 1.50% |
| 2025-12-31 | 18.61 | 18.84 | 18.42 | 18.83 | +1.18% | 0.09 | 0.81% |
| 2025-12-30 | 18.72 | 18.86 | 18.55 | 18.61 | -1.01% | 0.08 | 0.70% |
| 2025-12-29 | 18.79 | 18.88 | 18.60 | 18.80 | +0.59% | 0.11 | 0.97% |
| 2025-12-26 | 18.83 | 18.83 | 18.58 | 18.69 | -0.16% | 0.16 | 1.36% |
| 2025-12-25 | 18.85 | 18.87 | 18.68 | 18.72 | -0.79% | 0.19 | 1.64% |
| 2025-12-24 | 18.40 | 18.89 | 18.39 | 18.87 | +2.00% | 0.16 | 1.36% |
| 2025-12-23 | 18.44 | 18.62 | 18.30 | 18.50 | +0.05% | 0.12 | 1.08% |
| 2025-12-22 | 18.51 | 18.61 | 18.41 | 18.49 | -0.16% | 0.12 | 1.01% |
| 2025-12-19 | 18.18 | 18.54 | 18.12 | 18.52 | +1.87% | 0.09 | 0.81% |