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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.45 | 19.48 | 19.12 | 19.48 | +0.78% | 0.17 | 1.39% |
| 2025-10-22 | 19.49 | 19.54 | 19.25 | 19.33 | -0.67% | 0.15 | 1.23% |
| 2025-10-21 | 19.25 | 19.54 | 19.20 | 19.46 | +1.14% | 0.21 | 1.73% |
| 2025-10-20 | 19.27 | 19.41 | 19.08 | 19.24 | +1.16% | 0.16 | 1.36% |
| 2025-10-17 | 19.29 | 19.34 | 18.98 | 19.02 | -0.94% | 0.25 | 2.05% |
| 2025-10-16 | 19.40 | 19.40 | 18.88 | 19.20 | -1.03% | 0.23 | 1.92% |
| 2025-10-15 | 19.22 | 19.48 | 19.16 | 19.40 | +0.94% | 0.20 | 1.67% |
| 2025-10-14 | 19.20 | 19.44 | 19.20 | 19.22 | -0.57% | 0.18 | 1.52% |
| 2025-10-13 | 18.82 | 19.35 | 18.60 | 19.33 | +1.20% | 0.25 | 2.13% |
| 2025-10-10 | 19.12 | 19.26 | 18.90 | 19.10 | -0.21% | 0.18 | 1.51% |
| 2025-10-09 | 19.20 | 19.29 | 19.06 | 19.14 | +0.10% | 0.20 | 1.65% |
| 2025-09-30 | 19.09 | 19.28 | 18.97 | 19.12 | +0.10% | 0.10 | 0.87% |
| 2025-09-29 | 18.90 | 19.10 | 18.63 | 19.10 | +1.33% | 0.18 | 1.49% |
| 2025-09-26 | 19.04 | 19.04 | 18.69 | 18.85 | -1.52% | 0.17 | 1.48% |
| 2025-09-25 | 19.29 | 19.30 | 18.99 | 19.14 | -0.57% | 0.19 | 1.57% |
| 2025-09-24 | 18.47 | 19.32 | 18.38 | 19.25 | +4.22% | 0.27 | 2.27% |
| 2025-09-23 | 18.76 | 18.95 | 18.06 | 18.47 | -2.22% | 0.21 | 1.87% |
| 2025-09-22 | 18.84 | 18.96 | 18.66 | 18.89 | +0.27% | 0.15 | 1.32% |
| 2025-09-19 | 19.37 | 19.37 | 18.59 | 18.84 | -2.84% | 0.34 | 2.89% |
| 2025-09-18 | 19.36 | 19.67 | 19.15 | 19.39 | -0.10% | 0.26 | 2.12% |