友车科技

688479
🏛️ 中国 →
19.12
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 18.84 18.88 18.66 18.85 54.7K
09:35 18.93 18.94 18.83 18.91 53.7K
09:40 18.88 18.96 18.88 18.96 41.0K
09:45 18.94 18.95 18.90 18.91 26.8K
09:50 18.91 18.93 18.80 18.81 37.0K
09:55 18.82 18.82 18.74 18.74 21.7K
10:00 18.75 18.80 18.71 18.80 27.9K
10:05 18.84 18.84 18.79 18.79 7.0K
10:10 18.79 18.79 18.75 18.77 12.5K
10:15 18.76 18.83 18.76 18.79 18.3K
10:20 18.80 18.80 18.78 18.80 5.4K
10:25 18.80 18.84 18.80 18.84 16.3K
10:30 18.83 18.85 18.82 18.82 7.0K
10:35 18.80 18.83 18.80 18.83 8.1K
10:40 18.83 18.83 18.80 18.82 14.1K
10:45 18.82 18.84 18.81 18.82 13.0K
10:50 18.83 18.87 18.81 18.87 8.2K
10:55 18.87 18.88 18.83 18.83 19.8K
11:00 18.84 18.89 18.84 18.87 13.6K
11:05 18.87 18.87 18.82 18.82 8.9K
11:10 18.84 18.84 18.81 18.81 9.0K
11:15 18.80 18.80 18.78 18.79 6.8K
11:20 18.79 18.84 18.79 18.84 10.7K
11:25 18.84 18.85 18.83 18.85 5.6K
13:00 18.84 18.84 18.80 18.80 9.2K
13:05 18.81 18.85 18.80 18.83 11.2K
13:10 18.83 18.86 18.82 18.86 8.0K
13:15 18.86 18.86 18.85 18.86 9.3K
13:20 18.85 18.90 18.85 18.90 20.8K
13:25 18.89 18.89 18.86 18.86 6.0K
13:30 18.87 18.87 18.82 18.83 24.9K
13:35 18.84 18.86 18.83 18.83 6.8K
13:40 18.83 18.83 18.78 18.78 34.0K
13:45 18.79 18.81 18.77 18.80 10.6K
13:50 18.81 18.81 18.80 18.81 10.3K
13:55 18.81 18.81 18.80 18.80 6.1K
14:00 18.79 18.79 18.70 18.73 23.7K
14:05 18.76 18.77 18.74 18.77 8.2K
14:10 18.76 18.78 18.75 18.78 5.9K
14:15 18.77 18.79 18.76 18.77 9.1K
14:20 18.77 18.79 18.77 18.79 11.8K
14:25 18.79 18.82 18.78 18.80 42.9K
14:30 18.82 18.86 18.82 18.86 30.8K
14:35 18.85 18.86 18.84 18.85 21.3K
14:40 18.85 18.88 18.85 18.86 8.9K
14:45 18.86 18.87 18.80 18.86 13.0K
14:50 18.84 18.86 18.76 18.86 25.3K
14:55 18.81 18.86 18.81 18.86 5.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 19.09 19.28 18.97 19.12 0.5M
2025-09-29 18.90 19.10 18.63 19.10 0.9M
2025-09-26 19.04 19.04 18.69 18.85 0.9M
2025-09-25 19.29 19.30 18.99 19.14 1.0M
2025-09-24 18.47 19.32 18.38 19.25 1.4M
2025-09-23 18.76 18.95 18.06 18.47 1.2M
2025-09-22 18.84 18.96 18.66 18.89 0.8M
2025-09-19 19.37 19.37 18.59 18.84 1.8M
2025-09-18 19.36 19.67 19.15 19.39 1.3M
2025-09-17 19.50 19.57 19.36 19.41 1.0M
2025-09-16 19.39 19.63 19.22 19.53 1.2M
2025-09-15 19.50 19.65 19.25 19.30 0.6M
2025-09-12 19.69 19.69 19.46 19.57 0.9M
2025-09-11 19.31 19.66 19.18 19.64 0.8M
2025-09-10 19.41 19.59 19.32 19.38 0.5M
2025-09-09 19.68 19.68 19.32 19.42 0.8M
2025-09-08 19.49 19.65 19.37 19.57 0.8M
2025-09-05 18.99 19.64 18.99 19.58 1.7M
2025-09-04 18.99 19.30 18.84 19.00 1.2M
2025-09-03 19.45 19.65 18.82 18.99 1.1M
2025-09-02 20.00 20.00 19.27 19.47 1.5M
2025-09-01 19.89 20.06 19.83 19.94 1.0M
2025-08-29 20.19 20.19 19.81 19.92 1.2M
2025-08-28 20.30 20.43 19.43 20.20 2.0M
2025-08-27 20.81 20.94 20.20 20.24 3.5M
2025-08-26 20.90 21.03 20.74 20.82 1.7M
2025-08-25 20.93 21.06 20.69 20.90 1.4M
2025-08-22 20.66 20.92 20.66 20.85 1.3M
2025-08-21 20.93 20.93 20.72 20.76 1.5M
2025-08-20 20.71 20.88 20.48 20.80 1.6M
2025-08-19 20.55 20.96 20.20 20.83 2.3M
2025-08-18 20.25 20.65 20.14 20.50 1.8M
2025-08-15 20.00 20.26 19.95 20.10 1.7M
2025-08-14 20.68 20.77 19.99 20.01 2.0M
2025-08-13 20.61 20.79 20.52 20.68 1.4M
2025-08-12 20.92 20.92 20.43 20.56 1.5M
2025-08-11 20.85 20.91 20.60 20.70 2.1M
2025-08-08 20.95 21.02 20.65 20.86 2.4M
2025-08-07 21.45 21.50 20.65 20.70 3.5M
2025-08-06 20.76 21.84 20.54 21.32 5.2M
2025-08-05 20.10 21.65 20.10 20.57 5.2M
2025-08-04 19.85 20.10 19.76 20.08 1.1M
2025-08-01 19.65 19.95 19.46 19.93 1.3M
2025-07-31 19.68 19.95 19.48 19.57 1.4M
2025-07-30 20.03 20.03 19.61 19.76 1.1M
2025-07-29 19.90 20.02 19.73 20.00 1.1M
2025-07-28 19.88 19.90 19.73 19.88 1.2M
2025-07-25 19.75 19.88 19.59 19.78 1.2M
2025-07-24 19.77 19.80 19.61 19.72 0.8M
2025-07-23 19.81 19.98 19.60 19.60 1.1M
2025-07-22 19.85 19.97 19.67 19.90 1.3M
2025-07-21 19.50 19.81 19.43 19.81 1.0M
2025-07-18 19.55 19.59 19.40 19.56 0.7M
2025-07-17 19.65 19.78 19.45 19.46 1.0M
2025-07-16 19.49 19.63 19.36 19.60 1.0M
2025-07-15 19.59 19.59 19.20 19.44 0.8M
2025-07-14 19.42 19.63 19.36 19.59 0.9M
2025-07-11 19.45 19.54 19.23 19.38 1.2M
2025-07-10 19.55 19.65 19.32 19.45 1.0M
2025-07-09 19.33 19.67 19.21 19.56 1.2M
2025-07-08 19.33 19.46 19.20 19.45 1.2M
2025-07-07 19.08 19.47 18.90 19.29 1.4M
2025-07-04 19.18 19.22 18.85 19.03 1.1M
2025-07-03 19.00 19.18 18.80 19.15 1.5M
2025-07-02 18.95 18.98 18.66 18.97 0.9M
2025-07-01 18.91 18.96 18.72 18.93 0.7M
2025-06-30 18.80 18.96 18.78 18.90 0.6M
2025-06-27 18.77 18.88 18.63 18.79 0.5M
2025-06-26 18.69 18.77 18.62 18.69 0.7M
2025-06-25 18.65 18.74 18.52 18.61 0.8M
2025-06-24 18.15 18.62 18.00 18.61 0.6M
2025-06-23 17.66 18.14 17.55 18.13 0.5M
2025-06-20 18.00 18.20 17.59 17.60 0.7M
2025-06-19 18.75 18.75 17.90 18.00 1.3M
2025-06-18 18.78 18.79 18.46 18.74 0.7M
2025-06-17 18.83 18.84 18.61 18.69 0.6M
2025-06-16 18.60 18.86 18.44 18.76 0.7M
2025-06-13 18.80 18.80 18.41 18.59 0.8M
2025-06-12 18.55 18.85 18.55 18.76 0.6M
2025-06-11 18.57 18.80 18.51 18.67 0.6M
2025-06-10 18.66 18.80 18.40 18.60 0.6M
2025-06-09 18.70 18.79 18.53 18.66 0.6M
2025-06-06 18.55 18.65 18.40 18.59 0.5M
2025-06-05 18.53 18.53 18.27 18.50 0.5M
2025-06-04 18.47 18.55 18.31 18.35 0.5M
2025-06-03 18.20 18.60 18.20 18.49 0.7M
2025-05-30 18.68 18.68 18.25 18.25 0.4M
2025-05-29 17.97 18.75 17.97 18.57 1.5M
2025-05-28 18.37 18.55 18.27 18.46 0.6M
2025-05-27 18.30 18.37 18.17 18.27 0.5M
2025-05-26 18.15 18.43 18.14 18.39 0.4M
2025-05-23 18.40 18.71 18.21 18.28 0.9M
2025-05-22 18.78 18.92 18.27 18.27 0.8M
2025-05-21 18.78 18.80 18.58 18.70 0.5M
2025-05-20 18.55 18.79 18.42 18.79 0.7M
2025-05-19 18.24 18.54 18.13 18.53 0.6M
2025-05-16 18.00 18.40 18.00 18.25 0.6M
2025-05-15 18.30 18.30 18.05 18.10 0.5M
2025-05-14 18.67 18.69 18.18 18.23 0.8M
2025-05-13 18.92 19.03 18.46 18.54 0.7M
2025-05-12 18.65 18.92 18.46 18.88 0.7M
2025-05-09 18.81 18.85 18.38 18.42 0.5M
2025-05-08 18.65 18.82 18.51 18.81 0.6M
2025-05-07 18.67 18.78 18.50 18.56 0.8M
2025-05-06 18.25 18.58 18.08 18.52 0.8M
2025-04-30 17.75 18.15 17.75 18.13 0.5M
2025-04-29 17.39 17.87 17.21 17.86 0.7M
2025-04-28 18.35 18.35 17.30 17.38 1.5M
2025-04-25 18.79 18.88 18.45 18.69 0.4M
2025-04-24 18.97 18.97 18.47 18.69 0.4M
2025-04-23 18.91 19.09 18.83 18.86 0.7M
2025-04-22 18.72 18.97 18.61 18.91 0.7M
2025-04-21 18.43 18.85 18.31 18.80 0.5M
2025-04-18 18.65 18.65 18.22 18.42 0.6M
2025-04-17 18.77 18.86 18.52 18.64 0.7M
2025-04-16 18.79 18.81 18.19 18.77 0.8M
2025-04-15 18.67 18.87 18.55 18.81 0.6M
2025-04-14 19.04 19.20 18.67 18.72 0.9M
2025-04-11 18.51 19.12 18.40 18.99 0.9M
2025-04-10 18.26 18.85 18.05 18.61 1.1M
2025-04-09 17.21 18.14 16.68 18.04 1.4M
2025-04-08 17.10 18.08 17.10 17.44 1.2M
2025-04-07 18.50 18.77 16.46 16.86 1.4M
2025-04-03 19.21 19.58 19.20 19.49 0.7M
2025-04-02 19.12 19.42 19.12 19.34 0.7M
2025-04-01 18.59 19.29 18.50 19.27 1.4M
2025-03-31 18.55 18.66 18.18 18.45 0.7M
2025-03-28 18.80 18.98 18.56 18.58 0.7M
2025-03-27 18.85 19.03 18.52 18.74 0.7M
2025-03-26 18.63 19.07 18.54 18.94 0.6M
2025-03-25 18.71 18.78 18.43 18.73 0.6M
2025-03-24 19.20 19.31 18.41 18.69 1.3M
2025-03-21 19.60 19.60 19.14 19.21 0.7M
2025-03-20 19.77 19.84 19.46 19.53 0.9M
2025-03-19 20.00 20.17 19.67 19.76 1.1M
2025-03-18 19.82 20.02 19.75 19.97 0.9M
2025-03-17 19.73 20.03 19.70 19.82 0.7M
2025-03-14 19.30 19.86 19.00 19.84 1.5M
2025-03-13 19.70 19.84 19.00 19.29 1.6M
2025-03-12 19.81 20.03 19.71 19.74 1.0M
2025-03-11 19.65 19.95 19.65 19.88 1.1M
2025-03-10 20.10 20.15 19.68 19.83 1.9M
2025-03-07 20.15 20.53 19.86 20.16 2.5M
2025-03-06 19.60 20.28 19.60 20.03 3.0M
2025-03-05 19.32 19.56 19.21 19.56 1.4M
2025-03-04 19.10 19.58 18.95 19.50 1.3M
2025-03-03 18.87 19.48 18.64 19.03 1.7M
2025-02-28 19.51 19.54 18.67 18.70 1.3M
2025-02-27 19.72 19.82 19.13 19.52 1.4M
2025-02-26 19.89 19.89 19.58 19.72 1.2M
2025-02-25 19.25 20.01 19.13 19.68 1.7M
2025-02-24 19.71 19.71 19.30 19.48 1.2M
2025-02-21 19.30 19.68 19.15 19.58 1.5M
2025-02-20 19.28 19.38 19.08 19.35 1.3M
2025-02-19 19.16 19.55 19.16 19.34 1.3M
2025-02-18 19.70 19.84 19.18 19.20 1.8M
2025-02-17 20.00 20.28 19.48 19.84 3.0M
2025-02-14 19.99 20.79 19.25 19.88 5.0M
2025-02-13 19.88 21.15 19.42 20.09 5.0M
2025-02-12 19.10 20.14 19.02 19.61 3.6M
2025-02-11 20.00 20.00 19.07 19.19 2.5M
2025-02-10 18.84 19.98 18.71 19.98 3.2M
2025-02-07 17.97 19.34 17.91 18.67 2.2M
2025-02-06 17.52 17.99 17.52 17.89 0.6M
2025-02-05 17.30 17.95 17.30 17.67 0.8M
2025-01-27 17.50 17.50 17.13 17.15 0.4M
2025-01-24 16.84 17.42 16.84 17.35 1.0M
2025-01-23 17.17 17.46 16.83 16.84 0.8M
2025-01-22 16.98 17.22 16.83 17.15 0.8M
2025-01-21 17.09 17.15 16.80 17.03 0.5M
2025-01-20 16.95 17.10 16.83 16.99 0.5M
2025-01-17 16.70 16.93 16.70 16.89 0.4M
2025-01-16 16.70 16.89 16.59 16.79 0.8M
2025-01-15 16.54 16.74 16.40 16.59 0.6M
2025-01-14 15.85 16.56 15.73 16.52 1.1M
2025-01-13 15.61 15.85 15.27 15.69 0.7M
2025-01-10 15.73 15.94 15.58 15.65 0.8M
2025-01-09 15.71 15.92 15.71 15.81 0.9M
2025-01-08 16.10 16.19 15.48 15.78 1.6M
2025-01-07 16.09 16.40 15.74 16.19 1.2M
2025-01-06 16.39 16.43 15.95 16.09 0.9M
2025-01-03 17.15 17.15 16.31 16.40 0.8M
2025-01-02 17.75 17.85 16.82 17.09 0.9M