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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.65 | 19.75 | 19.39 | 19.52 | -0.76% | 0.17 | 1.38% |
| 2025-11-19 | 20.13 | 20.18 | 19.61 | 19.67 | -2.14% | 0.20 | 1.65% |
| 2025-11-18 | 20.00 | 20.10 | 19.88 | 20.10 | +0.50% | 0.22 | 1.76% |
| 2025-11-17 | 19.96 | 20.03 | 19.80 | 20.00 | +0.35% | 0.17 | 1.37% |
| 2025-11-14 | 19.78 | 20.02 | 19.74 | 19.93 | +0.61% | 0.16 | 1.30% |
| 2025-11-13 | 19.77 | 19.85 | 19.66 | 19.81 | +0.35% | 0.12 | 0.99% |
| 2025-11-12 | 19.91 | 19.96 | 19.66 | 19.74 | -0.80% | 0.18 | 1.42% |
| 2025-11-11 | 19.85 | 20.01 | 19.80 | 19.90 | +0.10% | 0.18 | 1.43% |
| 2025-11-10 | 20.03 | 20.03 | 19.72 | 19.88 | -0.15% | 0.19 | 1.53% |
| 2025-11-07 | 19.99 | 20.06 | 19.82 | 19.91 | -0.90% | 0.17 | 1.40% |
| 2025-11-06 | 19.84 | 20.09 | 19.62 | 20.09 | +1.88% | 0.37 | 2.98% |
| 2025-11-05 | 19.51 | 19.84 | 19.45 | 19.72 | +0.61% | 0.22 | 1.76% |
| 2025-11-04 | 19.45 | 19.60 | 19.38 | 19.60 | +0.72% | 0.20 | 1.65% |
| 2025-11-03 | 19.57 | 19.58 | 19.36 | 19.46 | -0.26% | 0.18 | 1.50% |
| 2025-10-31 | 19.16 | 19.52 | 19.15 | 19.51 | +1.56% | 0.20 | 1.64% |
| 2025-10-30 | 19.43 | 19.43 | 19.11 | 19.21 | -0.77% | 0.13 | 1.05% |
| 2025-10-29 | 19.49 | 19.52 | 19.31 | 19.36 | -0.41% | 0.17 | 1.39% |
| 2025-10-28 | 19.52 | 19.58 | 19.37 | 19.44 | -0.41% | 0.17 | 1.40% |
| 2025-10-27 | 19.59 | 19.65 | 19.34 | 19.52 | +0.10% | 0.23 | 1.90% |
| 2025-10-24 | 19.48 | 19.60 | 19.40 | 19.50 | +0.10% | 0.18 | 1.47% |