友车科技(688479)股票行情 友车科技股票行情 688479股票行情_爱股网
友车科技(688479)股票行情
友车科技(688479)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 19.59 | 19.52 | 0.02 | 0.10% | 19.34 | 19.65 | 11851 | 2307.79 | 1.90% | 0.00 |
| 2025-10-24 | 19.48 | 19.50 | 0.02 | 0.10% | 19.40 | 19.60 | 9148 | 1782.94 | 1.47% | 0.00 |
| 2025-10-23 | 19.45 | 19.48 | 0.15 | 0.78% | 19.12 | 19.48 | 8679 | 1671.29 | 1.39% | 0.00 |
| 2025-10-22 | 19.49 | 19.33 | -0.13 | -0.67% | 19.25 | 19.54 | 7675 | 1487.52 | 1.23% | 0.00 |
| 2025-10-21 | 19.25 | 19.46 | 0.22 | 1.14% | 19.20 | 19.54 | 10796 | 2095.13 | 1.73% | 0.00 |
| 2025-10-20 | 19.27 | 19.24 | 0.22 | 1.16% | 19.08 | 19.41 | 8473 | 1629.74 | 1.36% | 0.00 |
| 2025-10-17 | 19.29 | 19.02 | -0.18 | -0.94% | 18.98 | 19.34 | 12760 | 2450.57 | 2.05% | 0.00 |
| 2025-10-16 | 19.40 | 19.20 | -0.20 | -1.03% | 18.88 | 19.40 | 11956 | 2283.62 | 1.92% | 0.00 |
| 2025-10-15 | 19.22 | 19.40 | 0.18 | 0.94% | 19.16 | 19.48 | 10421 | 2017.99 | 1.67% | 0.00 |
| 2025-10-14 | 19.20 | 19.22 | -0.11 | -0.57% | 19.20 | 19.44 | 9478 | 1832.32 | 1.52% | 0.00 |
| 2025-10-13 | 18.82 | 19.33 | 0.23 | 1.20% | 18.60 | 19.35 | 13283 | 2542.69 | 2.13% | 0.00 |
| 2025-10-10 | 19.12 | 19.10 | -0.04 | -0.21% | 18.90 | 19.26 | 9410 | 1800.41 | 1.51% | 0.00 |
| 2025-10-09 | 19.20 | 19.14 | 0.02 | 0.10% | 19.06 | 19.29 | 10313 | 1979.34 | 1.65% | 0.00 |
| 2025-09-30 | 19.09 | 19.12 | 0.02 | 0.10% | 18.97 | 19.28 | 5400 | 1033.65 | 0.87% | 0.00 |
| 2025-09-29 | 18.90 | 19.10 | 0.25 | 1.33% | 18.63 | 19.10 | 9257 | 1756.82 | 1.49% | 0.00 |
| 2025-09-26 | 19.04 | 18.85 | -0.29 | -1.52% | 18.69 | 19.04 | 9236 | 1745.09 | 1.48% | 0.00 |
| 2025-09-25 | 19.29 | 19.14 | -0.11 | -0.57% | 18.99 | 19.30 | 9785 | 1870.44 | 1.57% | 0.00 |
| 2025-09-24 | 18.47 | 19.25 | 0.78 | 4.22% | 18.38 | 19.32 | 14138 | 2688.05 | 2.27% | 0.00 |
| 2025-09-23 | 18.76 | 18.47 | -0.42 | -2.22% | 18.06 | 18.95 | 11667 | 2139.83 | 1.87% | 0.00 |
| 2025-09-22 | 18.84 | 18.89 | 0.05 | 0.27% | 18.66 | 18.96 | 8230 | 1549.66 | 1.32% | 0.00 |
| 2025-09-19 | 19.37 | 18.84 | -0.55 | -2.84% | 18.59 | 19.37 | 18019 | 3403.72 | 2.89% | 0.00 |
| 2025-09-18 | 19.36 | 19.39 | -0.02 | -0.10% | 19.15 | 19.67 | 13228 | 2571.99 | 2.12% | 0.00 |
| 2025-09-17 | 19.50 | 19.41 | -0.12 | -0.61% | 19.36 | 19.57 | 10065 | 1955.22 | 1.62% | 0.00 |
| 2025-09-16 | 19.39 | 19.53 | 0.23 | 1.19% | 19.22 | 19.63 | 11696 | 2279.31 | 1.88% | 0.00 |
| 2025-09-15 | 19.50 | 19.30 | -0.27 | -1.38% | 19.25 | 19.65 | 6469 | 1251.62 | 1.04% | 0.00 |
| 2025-09-12 | 19.69 | 19.57 | -0.07 | -0.36% | 19.46 | 19.69 | 8657 | 1695.15 | 1.39% | 0.00 |
| 2025-09-11 | 19.31 | 19.64 | 0.26 | 1.34% | 19.18 | 19.66 | 8467 | 1651.13 | 1.36% | 0.00 |
| 2025-09-10 | 19.41 | 19.38 | -0.04 | -0.21% | 19.32 | 19.59 | 4841 | 940.28 | 0.78% | 0.00 |
| 2025-09-09 | 19.68 | 19.42 | -0.15 | -0.77% | 19.32 | 19.68 | 7831 | 1523.01 | 1.26% | 0.00 |
| 2025-09-08 | 19.49 | 19.57 | -0.01 | -0.05% | 19.37 | 19.65 | 7953 | 1551.64 | 1.28% | 0.00 |
| 2025-09-05 | 18.99 | 19.58 | 0.58 | 3.05% | 18.99 | 19.64 | 17191 | 3346.23 | 2.76% | 0.00 |
| 2025-09-04 | 18.99 | 19.00 | 0.01 | 0.05% | 18.84 | 19.30 | 11530 | 2197.68 | 1.85% | 0.00 |
| 2025-09-03 | 19.45 | 18.99 | -0.48 | -2.47% | 18.82 | 19.65 | 11211 | 2154.76 | 1.80% | 0.00 |
| 2025-09-02 | 20.00 | 19.47 | -0.47 | -2.36% | 19.27 | 20.00 | 14607 | 2852.67 | 2.34% | 0.00 |
| 2025-09-01 | 19.89 | 19.94 | 0.02 | 0.10% | 19.83 | 20.06 | 10473 | 2088.93 | 1.68% | 0.00 |
| 2025-08-29 | 20.19 | 19.92 | -0.28 | -1.39% | 19.81 | 20.19 | 11904 | 2373.31 | 1.91% | 0.00 |
| 2025-08-28 | 20.30 | 20.20 | -0.04 | -0.20% | 19.43 | 20.43 | 19522 | 3898.64 | 3.13% | 20.00 |
| 2025-08-27 | 20.81 | 20.24 | -0.58 | -2.79% | 20.20 | 20.94 | 34627 | 7138.94 | 5.56% | 0.00 |
| 2025-08-26 | 20.90 | 20.82 | -0.08 | -0.38% | 20.74 | 21.03 | 16849 | 3524.50 | 2.70% | 0.00 |
| 2025-08-25 | 20.93 | 20.90 | 0.05 | 0.24% | 20.69 | 21.06 | 13644 | 2848.93 | 2.19% | 0.00 |
| 2025-08-22 | 20.66 | 20.85 | 0.09 | 0.43% | 20.66 | 20.92 | 13460 | 2802.98 | 2.16% | 0.00 |
| 2025-08-21 | 20.93 | 20.76 | -0.04 | -0.19% | 20.72 | 20.93 | 15040 | 3134.23 | 2.41% | 0.00 |
| 2025-08-20 | 20.71 | 20.80 | -0.03 | -0.14% | 20.48 | 20.88 | 16490 | 3405.23 | 2.65% | 0.00 |
| 2025-08-19 | 20.55 | 20.83 | 0.33 | 1.61% | 20.20 | 20.96 | 22898 | 4737.51 | 3.67% | 0.00 |
| 2025-08-18 | 20.25 | 20.50 | 0.40 | 1.99% | 20.14 | 20.65 | 17537 | 3590.86 | 2.81% | 0.00 |
| 2025-08-15 | 20.00 | 20.10 | 0.09 | 0.45% | 19.95 | 20.26 | 17459 | 3511.74 | 2.80% | 0.00 |
| 2025-08-14 | 20.68 | 20.01 | -0.67 | -3.24% | 19.99 | 20.77 | 19802 | 4022.30 | 3.18% | 0.00 |
| 2025-08-13 | 20.61 | 20.68 | 0.12 | 0.58% | 20.52 | 20.79 | 14193 | 2929.90 | 2.28% | 0.00 |
| 2025-08-12 | 20.92 | 20.56 | -0.14 | -0.68% | 20.43 | 20.92 | 15405 | 3173.40 | 2.47% | 0.00 |
| 2025-08-11 | 20.85 | 20.70 | -0.16 | -0.77% | 20.60 | 20.91 | 20818 | 4319.86 | 3.34% | 0.00 |
| 2025-08-08 | 20.95 | 20.86 | 0.16 | 0.77% | 20.65 | 21.02 | 23507 | 4899.99 | 3.77% | 0.00 |
| 2025-08-07 | 21.45 | 20.70 | -0.62 | -2.91% | 20.65 | 21.50 | 34931 | 7314.90 | 5.61% | 0.00 |
| 2025-08-06 | 20.76 | 21.32 | 0.75 | 3.65% | 20.54 | 21.84 | 51596 | 10982.12 | 8.28% | 0.00 |
| 2025-08-05 | 20.10 | 20.57 | 0.49 | 2.44% | 20.10 | 21.65 | 51741 | 10834.51 | 8.30% | 0.00 |
| 2025-08-04 | 19.85 | 20.08 | 0.15 | 0.75% | 19.76 | 20.10 | 10851 | 2170.36 | 1.74% | 0.00 |
| 2025-08-01 | 19.65 | 19.93 | 0.36 | 1.84% | 19.46 | 19.95 | 12609 | 2498.11 | 2.02% | 0.00 |
| 2025-07-31 | 19.68 | 19.57 | -0.19 | -0.96% | 19.48 | 19.95 | 13792 | 2720.39 | 2.21% | 0.00 |
| 2025-07-30 | 20.03 | 19.76 | -0.24 | -1.20% | 19.61 | 20.03 | 10684 | 2116.04 | 1.71% | 0.00 |
| 2025-07-29 | 19.90 | 20.00 | 0.12 | 0.60% | 19.73 | 20.02 | 10868 | 2159.93 | 1.74% | 0.00 |
| 2025-07-28 | 19.88 | 19.88 | 0.10 | 0.51% | 19.73 | 19.90 | 11903 | 2359.62 | 1.91% | 0.00 |
| 2025-07-25 | 19.75 | 19.78 | 0.06 | 0.30% | 19.59 | 19.88 | 11871 | 2341.65 | 1.90% | 0.00 |
| 2025-07-24 | 19.77 | 19.72 | 0.12 | 0.61% | 19.61 | 19.80 | 7889 | 1556.50 | 1.27% | 0.00 |
| 2025-07-23 | 19.81 | 19.60 | -0.30 | -1.51% | 19.60 | 19.98 | 10689 | 2109.98 | 1.72% | 0.00 |
| 2025-07-22 | 19.85 | 19.90 | 0.09 | 0.45% | 19.67 | 19.97 | 12545 | 2486.72 | 2.01% | 0.00 |
| 2025-07-21 | 19.50 | 19.81 | 0.25 | 1.28% | 19.43 | 19.81 | 9667 | 1903.95 | 1.55% | 0.00 |
| 2025-07-18 | 19.55 | 19.56 | 0.10 | 0.51% | 19.40 | 19.59 | 6715 | 1306.91 | 1.08% | 0.00 |
| 2025-07-17 | 19.65 | 19.46 | -0.14 | -0.71% | 19.45 | 19.78 | 9542 | 1870.21 | 1.53% | 0.00 |
| 2025-07-16 | 19.49 | 19.60 | 0.16 | 0.82% | 19.36 | 19.63 | 10377 | 2030.69 | 1.67% | 0.00 |
| 2025-07-15 | 19.59 | 19.44 | -0.15 | -0.77% | 19.20 | 19.59 | 8255 | 1598.67 | 1.32% | 0.00 |
| 2025-07-14 | 19.42 | 19.59 | 0.21 | 1.08% | 19.36 | 19.63 | 9030 | 1763.77 | 1.45% | 0.00 |
| 2025-07-11 | 19.45 | 19.38 | -0.07 | -0.36% | 19.23 | 19.54 | 12415 | 2404.81 | 1.99% | 0.00 |
| 2025-07-10 | 19.55 | 19.45 | -0.11 | -0.56% | 19.32 | 19.65 | 9933 | 1936.79 | 1.59% | 0.00 |
| 2025-07-09 | 19.33 | 19.56 | 0.11 | 0.57% | 19.21 | 19.67 | 12230 | 2377.10 | 1.96% | 0.00 |
| 2025-07-08 | 19.33 | 19.45 | 0.16 | 0.83% | 19.20 | 19.46 | 11840 | 2295.33 | 1.90% | 0.00 |
| 2025-07-07 | 19.08 | 19.29 | 0.26 | 1.37% | 18.90 | 19.47 | 14389 | 2773.89 | 2.31% | 0.00 |
| 2025-07-04 | 19.18 | 19.03 | -0.12 | -0.63% | 18.85 | 19.22 | 10730 | 2041.67 | 1.72% | 0.00 |
| 2025-07-03 | 19.00 | 19.15 | 0.18 | 0.95% | 18.80 | 19.18 | 14770 | 2805.72 | 2.37% | 0.00 |
| 2025-07-02 | 18.95 | 18.97 | 0.04 | 0.21% | 18.66 | 18.98 | 9249 | 1740.40 | 1.48% | 0.00 |
| 2025-07-01 | 18.91 | 18.93 | 0.03 | 0.16% | 18.72 | 18.96 | 7364 | 1388.82 | 1.18% | 0.00 |
| 2025-06-30 | 18.80 | 18.90 | 0.11 | 0.59% | 18.78 | 18.96 | 6221 | 1175.93 | 1.00% | 0.00 |
上证大盘股票行情在线 K线走势图
友车科技(688479)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
