友车科技 (688479) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	45.50	41.83	-1.81	-4.15%	41.40	47.30	41852	18605	6.72%
2026-05-28	40.93	43.64	3.25	8.05%	40.11	43.97	26365	11281	4.23%
2026-05-27	39.55	40.39	1.26	3.22%	39.17	41.34	19645	7952	3.15%
2026-05-26	40.56	39.13	-1.53	-3.76%	38.66	40.80	16831	6663	2.70%
2026-05-25	40.67	40.66	0.36	0.89%	39.25	40.88	19061	7668	3.06%
2026-05-22	38.95	40.30	1.35	3.47%	38.95	40.88	16689	6671	2.68%
2026-05-21	41.20	38.95	-2.25	-5.46%	38.61	42.17	21454	8663	3.44%
2026-05-20	41.32	41.20	0.69	1.70%	39.60	41.40	14798	6008	2.37%
2026-05-19	40.20	40.51	0.33	0.82%	39.32	40.96	16415	6554	2.63%
2026-05-18	40.69	40.18	-0.53	-1.30%	38.80	41.00	13842	5565	2.22%
2026-05-15	41.38	40.71	-0.52	-1.26%	40.22	41.86	18217	7462	2.92%
2026-05-14	40.95	41.23	0.43	1.05%	40.95	44.50	17690	7444	2.84%
2026-05-13	43.12	40.80	-2.76	-6.34%	40.22	43.12	36029	14957	5.78%
2026-05-12	41.83	43.56	1.29	3.05%	41.13	44.36	24040	10346	3.86%
2026-05-11	42.74	42.27	-0.30	-0.70%	41.93	43.18	18180	7720	2.92%
2026-05-08	42.66	42.57	0.77	1.84%	41.00	42.99	19717	8325	3.16%
2026-05-07	40.56	41.80	0.92	2.25%	40.45	42.68	22224	9205	3.57%
2026-05-06	40.95	40.88	0.04	0.10%	39.70	41.44	28936	11808	4.64%
2026-04-30	38.86	40.84	1.74	4.45%	37.31	41.00	37900	14925	6.08%
2026-04-29	37.90	39.10	1.22	3.22%	37.79	39.49	25512	9828	4.09%
2026-04-28	37.00	37.88	1.20	3.27%	36.50	37.89	22871	8499	3.67%
2026-04-27	35.22	36.68	1.13	3.18%	34.50	36.91	31595	11322	5.07%
2026-04-24	36.10	35.55	-0.65	-1.80%	34.88	36.74	22394	7999	3.59%
2026-04-23	36.15	36.20	-0.68	-1.84%	36.00	37.29	21639	7929	3.47%
2026-04-22	36.00	36.88	0.20	0.55%	35.00	37.20	31916	11514	5.12%
2026-04-21	36.73	36.68	0.13	0.36%	33.85	38.14	61297	21957	9.84%
2026-04-20	35.27	36.55	1.42	4.04%	34.63	36.61	23467	8353	3.77%
2026-04-17	35.29	35.13	-0.15	-0.43%	35.02	36.50	34275	12245	5.50%
2026-04-16	32.54	35.28	2.76	8.49%	32.54	36.13	44366	15557	7.12%
2026-04-15	32.58	32.52	0.10	0.31%	32.52	33.60	17357	5735	2.79%
2026-04-14	33.11	32.42	-0.69	-2.08%	31.57	33.40	22483	7277	3.61%
2026-04-13	33.97	33.11	-0.81	-2.39%	32.55	33.97	12718	4204	2.04%
2026-04-10	34.43	33.92	-0.55	-1.60%	33.61	35.00	23119	7910	3.71%
2026-04-09	33.68	34.47	0.81	2.41%	33.15	35.01	25578	8749	4.10%
2026-04-08	32.80	33.66	1.43	4.44%	32.80	33.70	21661	7215	3.48%
2026-04-07	31.91	32.23	-0.12	-0.37%	31.10	33.44	30793	9955	4.94%
2026-04-03	36.80	32.35	-3.73	-10.34%	31.90	37.50	46655	15942	7.49%
2026-04-02	33.43	36.08	2.67	7.99%	32.98	36.13	42916	15084	6.89%
2026-04-01	31.70	33.41	1.84	5.83%	31.70	33.44	29273	9602	4.70%
2026-03-31	30.73	31.57	0.86	2.80%	30.58	32.30	23794	7492	3.82%
2026-03-30	31.15	30.71	-0.31	-1.00%	29.86	31.15	19402	5905	3.11%
2026-03-27	30.83	31.02	0.19	0.62%	30.61	31.37	11401	3527	1.83%
2026-03-26	31.45	30.83	-0.22	-0.71%	30.55	31.45	13602	4206	2.18%
2026-03-25	31.93	31.05	-0.69	-2.17%	30.88	32.28	20899	6595	3.35%
2026-03-24	31.54	31.74	0.90	2.92%	30.70	31.99	26063	8175	4.18%
2026-03-23	32.50	30.84	-1.74	-5.34%	30.41	32.51	38978	12296	6.25%
2026-03-20	33.80	32.58	-1.22	-3.61%	32.58	34.47	24752	8326	3.97%
2026-03-19	33.60	33.80	-0.13	-0.38%	32.95	34.48	26916	9091	4.32%
2026-03-18	32.66	33.93	1.43	4.40%	32.66	33.98	27789	9268	4.46%
2026-03-17	34.30	32.50	-1.95	-5.66%	32.39	34.50	54649	18107	8.77%
2026-03-16	35.31	34.45	-0.86	-2.44%	33.68	35.88	52379	18150	8.41%
2026-03-13	36.01	35.31	-1.25	-3.42%	34.49	36.49	56042	19811	8.99%
2026-03-12	36.41	36.56	0.47	1.30%	34.80	37.55	61309	22216	9.84%
2026-03-11	34.91	36.09	1.52	4.40%	34.23	36.28	50344	17899	8.08%
2026-03-10	33.77	34.57	1.07	3.19%	33.77	35.45	52578	18261	8.44%
2026-03-09	32.59	33.50	0.54	1.64%	31.56	33.77	42494	13902	6.82%
2026-03-06	32.45	32.96	0.76	2.36%	31.54	33.05	40475	13126	6.50%
2026-03-05	31.52	32.20	1.30	4.21%	30.51	32.65	41592	13222	6.67%
2026-03-04	30.27	30.90	0.60	1.98%	29.25	31.30	63941	19494	10.26%
2026-03-03	30.85	30.30	-0.48	-1.56%	30.00	33.28	64728	20632	10.39%
2026-03-02	30.15	30.78	0.72	2.40%	29.62	31.41	41448	12679	6.65%
2026-02-27	29.50	30.06	0.66	2.24%	29.19	30.39	46732	13921	7.50%
2026-02-26	27.12	29.40	2.28	8.41%	26.86	29.77	83509	23622	13.40%
2026-02-25	26.90	27.12	0.45	1.69%	25.97	27.20	47118	12539	7.56%
2026-02-24	25.35	26.67	1.40	5.54%	24.91	26.69	61649	15926	9.89%