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
2026-03-20	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%
2026-02-13	24.54	25.27	0.45	1.81%	24.54	25.91	52578	13356	8.44%
2026-02-12	24.12	24.82	0.94	3.94%	23.70	25.13	50776	12523	8.15%
2026-02-11	22.96	23.88	0.85	3.69%	22.96	24.35	43588	10375	6.99%
2026-02-10	22.93	23.03	0.14	0.61%	22.87	23.36	21271	4905	3.41%
2026-02-09	22.61	22.89	0.50	2.23%	22.60	22.98	21734	4960	3.49%
2026-02-06	22.30	22.39	0.03	0.13%	22.11	22.78	18654	4197	2.99%
2026-02-05	22.39	22.36	-0.05	-0.22%	22.25	22.64	13501	3028	2.17%
2026-02-04	22.77	22.41	-0.36	-1.58%	22.28	22.77	21414	4808	3.44%
2026-02-03	22.49	22.77	0.27	1.20%	22.32	22.80	20026	4519	3.21%
2026-02-02	22.35	22.50	0.29	1.31%	22.23	23.10	30847	7010	4.95%
2026-01-30	22.32	22.21	-0.22	-0.98%	21.82	22.42	23869	5288	3.83%
2026-01-29	22.46	22.43	-0.14	-0.62%	21.96	23.28	33730	7660	5.41%
2026-01-28	22.68	22.57	-0.13	-0.57%	22.47	23.53	28037	6436	4.50%
2026-01-27	22.74	22.70	0.04	0.18%	21.95	22.79	25839	5784	4.15%
2026-01-26	22.45	22.66	0.21	0.94%	21.88	22.80	35190	7882	5.65%
2026-01-23	21.85	22.45	0.58	2.65%	21.82	22.54	30072	6706	4.83%
2026-01-22	22.25	21.87	-0.31	-1.40%	21.82	22.32	24632	5414	3.95%
2026-01-21	21.66	22.18	0.47	2.16%	21.62	22.22	36094	7942	5.79%
2026-01-20	21.89	21.71	-0.28	-1.27%	21.55	22.24	42273	9208	6.78%
2026-01-19	22.66	21.99	-0.88	-3.85%	21.95	23.10	63931	14321	10.26%
2026-01-16	25.00	22.87	-2.73	-10.66%	22.79	25.33	91111	21484	14.62%
2026-01-15	25.50	25.60	0.58	2.32%	24.01	27.75	170115	44158	27.30%
2026-01-14	20.70	25.02	4.17	20.00%	20.64	25.02	128419	30717	20.61%
2026-01-13	20.27	20.85	0.72	3.58%	20.22	20.96	37757	7816	6.06%
2026-01-12	19.57	20.13	0.60	3.07%	19.57	20.32	24329	4874	3.90%
2026-01-09	19.41	19.53	0.20	1.03%	19.25	19.60	12041	2338	1.93%
2026-01-08	19.12	19.33	0.21	1.10%	19.12	19.34	6919	1333	1.11%
2026-01-07	19.30	19.12	-0.08	-0.42%	19.08	19.30	6957	1334	1.12%
2026-01-06	19.14	19.20	0.02	0.10%	19.10	19.39	7699	1482	1.24%
2026-01-05	18.83	19.18	0.35	1.86%	18.83	19.20	9336	1781	1.50%
2025-12-31	18.61	18.83	0.22	1.18%	18.42	18.84	5056	945	0.81%
2025-12-30	18.72	18.61	-0.19	-1.01%	18.55	18.86	4347	812	0.70%
2025-12-29	18.79	18.80	0.11	0.59%	18.60	18.88	6031	1130	0.97%
2025-12-26	18.83	18.69	-0.03	-0.16%	18.58	18.83	8460	1580	1.36%
2025-12-25	18.85	18.72	-0.15	-0.79%	18.68	18.87	10208	1914	1.64%
2025-12-24	18.40	18.87	0.37	2.00%	18.39	18.89	8501	1586	1.36%
2025-12-23	18.44	18.50	0.01	0.05%	18.30	18.62	6718	1238	1.08%
2025-12-22	18.51	18.49	-0.03	-0.16%	18.41	18.61	6270	1159	1.01%
2025-12-19	18.18	18.52	0.34	1.87%	18.12	18.54	5046	929	0.81%
2025-12-18	17.96	18.18	0.16	0.89%	17.96	18.34	5494	998	0.88%
2025-12-17	18.05	18.02	-0.04	-0.22%	17.77	18.13	8441	1514	1.35%
2025-12-16	18.32	18.06	-0.25	-1.37%	18.06	18.41	5425	984	0.87%
2025-12-15	18.30	18.31	-0.08	-0.44%	18.11	18.47	5071	929	0.81%
2025-12-12	18.51	18.39	-0.22	-1.18%	18.32	18.79	6280	1163	1.01%