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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.50 | 19.57 | 19.36 | 19.41 | -0.61% | 0.20 | 1.62% |
| 2025-09-16 | 19.39 | 19.63 | 19.22 | 19.53 | +1.19% | 0.23 | 1.88% |
| 2025-09-15 | 19.50 | 19.65 | 19.25 | 19.30 | -1.38% | 0.13 | 1.04% |
| 2025-09-12 | 19.69 | 19.69 | 19.46 | 19.57 | -0.36% | 0.17 | 1.39% |
| 2025-09-11 | 19.31 | 19.66 | 19.18 | 19.64 | +1.34% | 0.17 | 1.36% |
| 2025-09-10 | 19.41 | 19.59 | 19.32 | 19.38 | -0.21% | 0.09 | 0.78% |
| 2025-09-09 | 19.68 | 19.68 | 19.32 | 19.42 | -0.77% | 0.15 | 1.26% |
| 2025-09-08 | 19.49 | 19.65 | 19.37 | 19.57 | -0.05% | 0.16 | 1.28% |
| 2025-09-05 | 18.99 | 19.64 | 18.99 | 19.58 | +3.05% | 0.33 | 2.76% |
| 2025-09-04 | 18.99 | 19.30 | 18.84 | 19.00 | +0.05% | 0.22 | 1.85% |
| 2025-09-03 | 19.45 | 19.65 | 18.82 | 18.99 | -2.47% | 0.22 | 1.80% |
| 2025-09-02 | 20.00 | 20.00 | 19.27 | 19.47 | -2.36% | 0.29 | 2.34% |
| 2025-09-01 | 19.89 | 20.06 | 19.83 | 19.94 | +0.10% | 0.21 | 1.68% |
| 2025-08-29 | 20.19 | 20.19 | 19.81 | 19.92 | -1.39% | 0.24 | 1.91% |
| 2025-08-28 | 20.30 | 20.43 | 19.43 | 20.20 | -0.20% | 0.39 | 3.13% |
| 2025-08-27 | 20.81 | 20.94 | 20.20 | 20.24 | -2.79% | 0.71 | 5.56% |
| 2025-08-26 | 20.90 | 21.03 | 20.74 | 20.82 | -0.38% | 0.35 | 2.70% |
| 2025-08-25 | 20.93 | 21.06 | 20.69 | 20.90 | +0.24% | 0.28 | 2.19% |
| 2025-08-22 | 20.66 | 20.92 | 20.66 | 20.85 | +0.43% | 0.28 | 2.16% |
| 2025-08-21 | 20.93 | 20.93 | 20.72 | 20.76 | -0.19% | 0.31 | 2.41% |