当前位置: 爱股网 > 股票行情 > 友车科技(688479)股票行情

友车科技(688479)股票行情

友车科技(688479)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	31.45	30.83	-0.22	-0.71%	30.55	31.45	13602	4206.48	2.18%	0.00
2026-03-25	31.93	31.05	-0.69	-2.17%	30.88	32.28	20899	6595.67	3.35%	0.00
2026-03-24	31.54	31.74	0.90	2.92%	30.70	31.99	26063	8175.80	4.18%	0.00
2026-03-23	32.50	30.84	-1.74	-5.34%	30.41	32.51	38978	12296.02	6.25%	0.00
2026-03-20	33.80	32.58	-1.22	-3.61%	32.58	34.47	24752	8326.13	3.97%	0.00
2026-03-19	33.60	33.80	-0.13	-0.38%	32.95	34.48	26916	9091.52	4.32%	0.00
2026-03-18	32.66	33.93	1.43	4.40%	32.66	33.98	27789	9268.35	4.46%	0.00
2026-03-17	34.30	32.50	-1.95	-5.66%	32.39	34.50	54649	18107.45	8.77%	0.00
2026-03-16	35.31	34.45	-0.86	-2.44%	33.68	35.88	52379	18150.93	8.41%	0.00
2026-03-13	36.01	35.31	-1.25	-3.42%	34.49	36.49	56042	19811.70	8.99%	0.00
2026-03-12	36.41	36.56	0.47	1.30%	34.80	37.55	61309	22216.58	9.84%	0.00
2026-03-11	34.91	36.09	1.52	4.40%	34.23	36.28	50344	17899.89	8.08%	0.00
2026-03-10	33.77	34.57	1.07	3.19%	33.77	35.45	52578	18261.46	8.44%	0.00
2026-03-09	32.59	33.50	0.54	1.64%	31.56	33.77	42494	13902.01	6.82%	0.00
2026-03-06	32.45	32.96	0.76	2.36%	31.54	33.05	40475	13126.51	6.50%	0.00
2026-03-05	31.52	32.20	1.30	4.21%	30.51	32.65	41592	13222.36	6.67%	0.00
2026-03-04	30.27	30.90	0.60	1.98%	29.25	31.30	63941	19494.22	10.26%	0.00
2026-03-03	30.85	30.30	-0.48	-1.56%	30.00	33.28	64728	20632.52	10.39%	10.00
2026-03-02	30.15	30.78	0.72	2.40%	29.62	31.41	41448	12679.63	6.65%	0.00
2026-02-27	29.50	30.06	0.66	2.24%	29.19	30.39	46732	13921.77	7.50%	2.00
2026-02-26	27.12	29.40	2.28	8.41%	26.86	29.77	83509	23622.59	13.40%	0.00
2026-02-25	26.90	27.12	0.45	1.69%	25.97	27.20	47118	12539.96	7.56%	0.00
2026-02-24	25.35	26.67	1.40	5.54%	24.91	26.69	61649	15926.84	9.89%	0.00
2026-02-13	24.54	25.27	0.45	1.81%	24.54	25.91	52578	13356.36	8.44%	0.00
2026-02-12	24.12	24.82	0.94	3.94%	23.70	25.13	50776	12523.87	8.15%	0.00
2026-02-11	22.96	23.88	0.85	3.69%	22.96	24.35	43588	10375.65	6.99%	0.00
2026-02-10	22.93	23.03	0.14	0.61%	22.87	23.36	21271	4905.34	3.41%	0.00
2026-02-09	22.61	22.89	0.50	2.23%	22.60	22.98	21734	4960.29	3.49%	0.00
2026-02-06	22.30	22.39	0.03	0.13%	22.11	22.78	18654	4197.85	2.99%	0.00
2026-02-05	22.39	22.36	-0.05	-0.22%	22.25	22.64	13501	3028.08	2.17%	0.00
2026-02-04	22.77	22.41	-0.36	-1.58%	22.28	22.77	21414	4808.73	3.44%	0.00
2026-02-03	22.49	22.77	0.27	1.20%	22.32	22.80	20026	4519.68	3.21%	0.00
2026-02-02	22.35	22.50	0.29	1.31%	22.23	23.10	30847	7010.89	4.95%	0.00
2026-01-30	22.32	22.21	-0.22	-0.98%	21.82	22.42	23869	5288.99	3.83%	0.00
2026-01-29	22.46	22.43	-0.14	-0.62%	21.96	23.28	33730	7660.84	5.41%	0.00
2026-01-28	22.68	22.57	-0.13	-0.57%	22.47	23.53	28037	6436.34	4.50%	0.00
2026-01-27	22.74	22.70	0.04	0.18%	21.95	22.79	25839	5784.55	4.15%	0.00
2026-01-26	22.45	22.66	0.21	0.94%	21.88	22.80	35190	7882.33	5.65%	0.00
2026-01-23	21.85	22.45	0.58	2.65%	21.82	22.54	30072	6706.61	4.83%	0.00
2026-01-22	22.25	21.87	-0.31	-1.40%	21.82	22.32	24632	5414.85	3.95%	0.00
2026-01-21	21.66	22.18	0.47	2.16%	21.62	22.22	36094	7942.97	5.79%	0.00
2026-01-20	21.89	21.71	-0.28	-1.27%	21.55	22.24	42273	9208.81	6.78%	0.00
2026-01-19	22.66	21.99	-0.88	-3.85%	21.95	23.10	63931	14321.11	10.26%	0.00
2026-01-16	25.00	22.87	-2.73	-10.66%	22.79	25.33	91111	21484.29	14.62%	0.00
2026-01-15	25.50	25.60	0.58	2.32%	24.01	27.75	170115	44158.41	27.30%	0.00
2026-01-14	20.70	25.02	4.17	20.00%	20.64	25.02	128419	30717.13	20.61%	0.00
2026-01-13	20.27	20.85	0.72	3.58%	20.22	20.96	37757	7816.07	6.06%	0.00
2026-01-12	19.57	20.13	0.60	3.07%	19.57	20.32	24329	4874.64	3.90%	0.00
2026-01-09	19.41	19.53	0.20	1.03%	19.25	19.60	12041	2338.10	1.93%	0.00
2026-01-08	19.12	19.33	0.21	1.10%	19.12	19.34	6919	1333.59	1.11%	0.00
2026-01-07	19.30	19.12	-0.08	-0.42%	19.08	19.30	6957	1334.04	1.12%	0.00
2026-01-06	19.14	19.20	0.02	0.10%	19.10	19.39	7699	1482.02	1.24%	0.00
2026-01-05	18.83	19.18	0.35	1.86%	18.83	19.20	9336	1781.33	1.50%	0.00
2025-12-31	18.61	18.83	0.22	1.18%	18.42	18.84	5056	945.88	0.81%	0.00
2025-12-30	18.72	18.61	-0.19	-1.01%	18.55	18.86	4347	812.34	0.70%	0.00
2025-12-29	18.79	18.80	0.11	0.59%	18.60	18.88	6031	1130.90	0.97%	0.00
2025-12-26	18.83	18.69	-0.03	-0.16%	18.58	18.83	8460	1580.60	1.36%	0.00
2025-12-25	18.85	18.72	-0.15	-0.79%	18.68	18.87	10208	1914.20	1.64%	0.00
2025-12-24	18.40	18.87	0.37	2.00%	18.39	18.89	8501	1586.63	1.36%	0.00
2025-12-23	18.44	18.50	0.01	0.05%	18.30	18.62	6718	1238.39	1.08%	0.00
2025-12-22	18.51	18.49	-0.03	-0.16%	18.41	18.61	6270	1159.74	1.01%	0.00
2025-12-19	18.18	18.52	0.34	1.87%	18.12	18.54	5046	929.96	0.81%	0.00
2025-12-18	17.96	18.18	0.16	0.89%	17.96	18.34	5494	998.66	0.88%	0.00
2025-12-17	18.05	18.02	-0.04	-0.22%	17.77	18.13	8441	1514.45	1.35%	0.00
2025-12-16	18.32	18.06	-0.25	-1.37%	18.06	18.41	5425	984.17	0.87%	0.00
2025-12-15	18.30	18.31	-0.08	-0.44%	18.11	18.47	5071	929.50	0.81%	0.00
2025-12-12	18.51	18.39	-0.22	-1.18%	18.32	18.79	6280	1163.53	1.01%	0.00
2025-12-11	18.96	18.61	-0.30	-1.59%	18.60	18.99	7118	1333.74	1.14%	0.00
2025-12-10	18.90	18.91	0.01	0.05%	18.81	19.01	5527	1044.30	0.89%	0.00
2025-12-09	19.06	18.90	-0.19	-1.00%	18.90	19.22	4943	941.45	0.79%	0.00
2025-12-08	19.14	19.09	0.03	0.16%	19.03	19.30	6704	1286.63	1.08%	0.00
2025-12-05	18.73	19.06	0.28	1.49%	18.64	19.14	5860	1107.87	0.94%	0.00
2025-12-04	18.92	18.78	-0.19	-1.00%	18.68	19.05	6123	1152.40	0.98%	0.00
2025-12-03	19.17	18.97	-0.20	-1.04%	18.90	19.24	9249	1758.26	1.48%	0.00
2025-12-02	19.48	19.17	-0.31	-1.59%	19.04	19.48	9843	1885.46	1.58%	0.00
2025-12-01	19.60	19.48	-0.20	-1.02%	19.41	19.79	9737	1907.04	1.56%	0.00
2025-11-28	19.47	19.68	0.16	0.82%	19.41	19.74	6190	1211.71	0.99%	0.00
2025-11-27	19.36	19.52	0.16	0.83%	19.22	19.55	4743	921.46	0.76%	0.00
2025-11-26	19.67	19.36	-0.25	-1.27%	19.35	19.77	9431	1846.15	1.51%	0.00
2025-11-25	19.20	19.61	0.34	1.76%	19.20	19.73	13465	2640.61	2.16%	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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58