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
2026-07-31	25.59	26.00	1.19	4.80%	25.35	27.37	27369	7210	3.16%
2026-07-30	25.87	24.81	-1.19	-4.58%	24.81	26.70	16837	4323	1.95%
2026-07-29	27.22	26.00	-1.20	-4.41%	25.45	27.84	21352	5608	2.47%
2026-07-28	27.71	27.20	-0.85	-3.03%	27.09	28.68	19695	5480	2.28%
2026-07-27	26.72	28.05	1.05	3.89%	26.64	28.40	20438	5617	2.36%
2026-07-24	26.98	27.00	-1.33	-4.69%	26.98	28.47	16930	4654	1.96%
2026-07-23	28.13	28.33	1.01	3.70%	27.17	29.10	26815	7514	3.10%
2026-07-22	29.30	27.32	-2.86	-9.48%	27.32	30.51	28063	8065	3.24%
2026-07-21	29.11	30.18	1.78	6.27%	25.50	30.20	42172	11808	4.87%
2026-07-20	31.79	28.40	-1.89	-6.24%	27.18	32.53	43026	12880	4.97%
2026-07-17	33.50	30.29	-3.20	-9.56%	30.15	34.18	48232	15468	5.57%
2026-07-16	35.35	33.49	-1.82	-5.15%	33.09	35.35	30129	10271	3.48%
2026-07-15	35.23	35.31	0.97	2.82%	34.92	38.00	41797	14977	4.83%
2026-07-14	30.33	34.34	4.38	14.62%	30.33	34.67	66213	21626	7.65%
2026-07-13	37.09	29.96	-6.81	-18.52%	29.42	37.09	80723	26350	9.33%
2026-07-10	36.86	36.77	0.06	0.16%	36.36	37.75	25052	9290	2.90%
2026-07-09	36.50	36.71	-0.20	-0.54%	35.64	37.46	20093	7354	2.32%
2026-07-08	38.99	36.91	-2.08	-5.33%	36.70	39.50	26464	10016	3.06%
2026-07-07	38.15	38.99	0.73	1.91%	37.31	39.92	33342	12823	3.85%
2026-07-06	36.42	38.26	1.81	4.97%	35.98	38.53	27190	10174	3.14%
2026-07-03	37.63	36.45	-0.32	-0.87%	36.43	37.87	20212	7480	2.34%
2026-07-02	38.25	36.77	-1.52	-3.97%	36.50	38.39	25047	9409	2.89%
2026-07-01	37.98	38.29	0.32	0.84%	37.18	39.09	31959	12229	3.69%
2026-06-30	37.88	37.97	0.60	1.61%	35.80	38.25	32458	12034	3.75%
2026-06-29	36.50	37.37	1.30	3.60%	35.52	38.58	43092	15949	4.98%
2026-06-26	37.49	36.07	-1.01	-2.72%	35.24	37.59	26165	9532	3.02%
2026-06-25	37.00	37.08	0.09	0.24%	36.49	37.87	23752	8802	2.75%
2026-06-24	36.88	36.99	-0.24	-0.64%	36.00	37.84	31451	11612	3.63%
2026-06-23	38.00	37.23	-1.55	-4.00%	35.68	39.46	63118	23809	7.29%
2026-06-22	38.26	38.78	1.27	3.39%	37.44	39.18	44560	17099	5.15%
2026-06-18	38.44	37.51	-0.79	-2.06%	36.32	38.76	41876	15826	4.84%
2026-06-17	32.46	38.30	5.84	17.99%	31.91	38.30	53326	18894	6.16%
2026-06-16	31.68	32.46	0.76	2.40%	30.77	32.57	18306	5845	2.12%
2026-06-15	31.00	31.70	1.07	3.49%	30.50	31.90	19746	6177	2.28%
2026-06-12	31.31	30.63	-0.01	-0.03%	30.50	31.78	16618	5167	1.92%
2026-06-11	31.70	30.64	-1.32	-4.13%	30.21	31.70	20742	6385	2.40%
2026-06-10	32.29	31.96	-0.38	-1.18%	30.51	32.29	20995	6622	2.43%
2026-06-09	31.49	32.34	1.64	5.34%	30.74	32.35	26054	8251	3.01%
2026-06-08	31.50	30.70	-1.92	-5.89%	29.73	32.37	39599	12231	4.58%
2026-06-05	32.31	32.62	0.03	0.09%	32.00	33.13	25682	8375	2.97%
2026-06-04	32.35	32.59	0.24	0.74%	31.70	33.55	36671	12062	4.24%
2026-06-03	30.00	32.35	2.85	9.66%	29.57	33.40	52706	16843	6.09%
2026-06-02	41.10	41.41	0.56	1.37%	40.15	42.18	16977	7005	2.72%
2026-06-01	41.42	40.85	-0.98	-2.34%	39.83	41.71	20864	8532	3.35%
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%