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
2025-08-01	19.65	19.93	0.36	1.84%	19.46	19.95	12609	2498	2.02%
2025-07-31	19.68	19.57	-0.19	-0.96%	19.48	19.95	13792	2720	2.21%
2025-07-30	20.03	19.76	-0.24	-1.20%	19.61	20.03	10684	2116	1.71%
2025-07-29	19.90	20.00	0.12	0.60%	19.73	20.02	10868	2159	1.74%
2025-07-28	19.88	19.88	0.10	0.51%	19.73	19.90	11903	2359	1.91%
2025-07-25	19.75	19.78	0.06	0.30%	19.59	19.88	11871	2341	1.90%
2025-07-24	19.77	19.72	0.12	0.61%	19.61	19.80	7889	1556	1.27%
2025-07-23	19.81	19.60	-0.30	-1.51%	19.60	19.98	10689	2109	1.72%
2025-07-22	19.85	19.90	0.09	0.45%	19.67	19.97	12545	2486	2.01%
2025-07-21	19.50	19.81	0.25	1.28%	19.43	19.81	9667	1903	1.55%
2025-07-18	19.55	19.56	0.10	0.51%	19.40	19.59	6715	1306	1.08%
2025-07-17	19.65	19.46	-0.14	-0.71%	19.45	19.78	9542	1870	1.53%
2025-07-16	19.49	19.60	0.16	0.82%	19.36	19.63	10377	2030	1.67%
2025-07-15	19.59	19.44	-0.15	-0.77%	19.20	19.59	8255	1598	1.32%
2025-07-14	19.42	19.59	0.21	1.08%	19.36	19.63	9030	1763	1.45%
2025-07-11	19.45	19.38	-0.07	-0.36%	19.23	19.54	12415	2404	1.99%
2025-07-10	19.55	19.45	-0.11	-0.56%	19.32	19.65	9933	1936	1.59%
2025-07-09	19.33	19.56	0.11	0.57%	19.21	19.67	12230	2377	1.96%
2025-07-08	19.33	19.45	0.16	0.83%	19.20	19.46	11840	2295	1.90%
2025-07-07	19.08	19.29	0.26	1.37%	18.90	19.47	14389	2773	2.31%
2025-07-04	19.18	19.03	-0.12	-0.63%	18.85	19.22	10730	2041	1.72%
2025-07-03	19.00	19.15	0.18	0.95%	18.80	19.18	14770	2805	2.37%
2025-07-02	18.95	18.97	0.04	0.21%	18.66	18.98	9249	1740	1.48%
2025-07-01	18.91	18.93	0.03	0.16%	18.72	18.96	7364	1388	1.18%
2025-06-30	18.80	18.90	0.11	0.59%	18.78	18.96	6221	1175	1.00%
2025-06-27	18.77	18.79	0.10	0.54%	18.63	18.88	5179	973	0.83%
2025-06-26	18.69	18.69	0.08	0.43%	18.62	18.77	7026	1314	1.13%
2025-06-25	18.65	18.61	0.00	0.00%	18.52	18.74	7628	1422	1.22%
2025-06-24	18.15	18.61	0.48	2.65%	18.00	18.62	6384	1178	1.02%
2025-06-23	17.66	18.13	0.53	3.01%	17.55	18.14	5356	960	0.86%
2025-06-20	18.00	17.60	-0.40	-2.22%	17.59	18.20	6846	1220	1.10%
2025-06-19	18.75	18.00	-0.74	-3.95%	17.90	18.75	12700	2318	2.04%
2025-06-18	18.78	18.74	0.05	0.27%	18.46	18.79	6778	1263	1.09%
2025-06-17	18.83	18.69	-0.07	-0.37%	18.61	18.84	5941	1113	0.95%
2025-06-16	18.60	18.76	0.17	0.91%	18.44	18.86	6824	1279	1.10%
2025-06-13	18.80	18.59	-0.17	-0.91%	18.41	18.80	7750	1438	1.24%
2025-06-12	18.55	18.76	0.09	0.48%	18.55	18.85	5841	1096	0.94%
2025-06-11	18.57	18.67	0.07	0.38%	18.51	18.80	6340	1186	1.02%
2025-06-10	18.66	18.60	-0.06	-0.32%	18.40	18.80	5999	1112	0.96%
2025-06-09	18.70	18.66	0.07	0.38%	18.53	18.79	5726	1070	0.92%
2025-06-06	18.55	18.59	0.09	0.49%	18.40	18.65	4732	876	0.76%
2025-06-05	18.53	18.50	0.15	0.82%	18.27	18.53	5373	987	0.86%
2025-06-04	18.47	18.35	-0.14	-0.76%	18.31	18.55	5482	1009	0.88%
2025-06-03	18.20	18.49	0.24	1.32%	18.20	18.60	6869	1271	1.10%
2025-05-30	18.68	18.25	-0.32	-1.72%	18.25	18.68	4130	760	0.66%
2025-05-29	17.97	18.57	0.60	3.34%	17.97	18.75	14717	2729	2.36%
2025-05-28	18.37	18.46	0.19	1.04%	18.27	18.55	6105	1122	0.98%
2025-05-27	18.30	18.27	-0.12	-0.65%	18.17	18.37	4518	825	0.72%
2025-05-26	18.15	18.39	0.11	0.60%	18.14	18.43	4388	803	0.70%
2025-05-23	18.40	18.28	0.01	0.05%	18.21	18.71	8656	1596	1.39%
2025-05-22	18.78	18.27	-0.43	-2.30%	18.27	18.92	7904	1464	1.27%
2025-05-21	18.78	18.70	-0.09	-0.48%	18.58	18.80	4952	925	0.79%
2025-05-20	18.55	18.79	0.26	1.40%	18.42	18.79	7335	1370	1.18%
2025-05-19	18.24	18.53	0.28	1.53%	18.13	18.54	6484	1193	1.04%
2025-05-16	18.00	18.25	0.15	0.83%	18.00	18.40	5677	1037	0.91%
2025-05-15	18.30	18.10	-0.13	-0.71%	18.05	18.30	4865	882	0.78%
2025-05-14	18.67	18.23	-0.31	-1.67%	18.18	18.69	8021	1470	1.29%
2025-05-13	18.92	18.54	-0.34	-1.80%	18.46	19.03	6564	1221	1.05%
2025-05-12	18.65	18.88	0.46	2.50%	18.46	18.92	7237	1362	1.16%
2025-05-09	18.81	18.42	-0.39	-2.07%	18.38	18.85	5330	989	0.88%
2025-05-08	18.65	18.81	0.25	1.35%	18.51	18.82	6107	1145	1.00%
2025-05-07	18.67	18.56	0.04	0.22%	18.50	18.78	7609	1420	1.25%
2025-05-06	18.25	18.52	0.39	2.15%	18.08	18.58	7752	1429	1.27%
2025-04-30	17.75	18.13	0.27	1.51%	17.75	18.15	5038	911	0.83%
2025-04-29	17.39	17.86	0.48	2.76%	17.21	17.87	6567	1158	1.08%
2025-04-28	18.35	17.38	-1.31	-7.01%	17.30	18.35	15228	2665	2.50%
2025-04-25	18.79	18.69	0.00	0.00%	18.45	18.88	4194	784	0.69%
2025-04-24	18.97	18.69	-0.17	-0.90%	18.47	18.97	4408	823	0.72%