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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.96 | 18.34 | 17.96 | 18.18 | +0.89% | 0.10 | 0.88% |
| 2025-12-17 | 18.05 | 18.13 | 17.77 | 18.02 | -0.22% | 0.15 | 1.35% |
| 2025-12-16 | 18.32 | 18.41 | 18.06 | 18.06 | -1.37% | 0.10 | 0.87% |
| 2025-12-15 | 18.30 | 18.47 | 18.11 | 18.31 | -0.43% | 0.09 | 0.81% |
| 2025-12-12 | 18.51 | 18.79 | 18.32 | 18.39 | -1.18% | 0.12 | 1.01% |
| 2025-12-11 | 18.96 | 18.99 | 18.60 | 18.61 | -1.59% | 0.13 | 1.14% |
| 2025-12-10 | 18.90 | 19.01 | 18.81 | 18.91 | +0.05% | 0.10 | 0.89% |
| 2025-12-09 | 19.06 | 19.22 | 18.90 | 18.90 | -1.00% | 0.09 | 0.79% |
| 2025-12-08 | 19.14 | 19.30 | 19.03 | 19.09 | +0.16% | 0.13 | 1.08% |
| 2025-12-05 | 18.73 | 19.14 | 18.64 | 19.06 | +1.49% | 0.11 | 0.94% |
| 2025-12-04 | 18.92 | 19.05 | 18.68 | 18.78 | -1.00% | 0.12 | 0.98% |
| 2025-12-03 | 19.17 | 19.24 | 18.90 | 18.97 | -1.04% | 0.18 | 1.48% |
| 2025-12-02 | 19.48 | 19.48 | 19.04 | 19.17 | -1.59% | 0.19 | 1.58% |
| 2025-12-01 | 19.60 | 19.79 | 19.41 | 19.48 | -1.02% | 0.19 | 1.56% |
| 2025-11-28 | 19.47 | 19.74 | 19.41 | 19.68 | +0.82% | 0.12 | 0.99% |
| 2025-11-27 | 19.36 | 19.55 | 19.22 | 19.52 | +0.83% | 0.09 | 0.76% |
| 2025-11-26 | 19.67 | 19.77 | 19.35 | 19.36 | -1.27% | 0.18 | 1.51% |
| 2025-11-25 | 19.20 | 19.73 | 19.20 | 19.61 | +1.76% | 0.26 | 2.16% |
| 2025-11-24 | 18.75 | 19.38 | 18.66 | 19.27 | +3.88% | 0.27 | 2.29% |
| 2025-11-21 | 19.50 | 19.65 | 18.51 | 18.55 | -4.97% | 0.27 | 2.26% |