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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 22.75 23.32 22.68 23.32 0.7M
2023-12-28 22.15 22.92 21.99 22.82 0.8M
2023-12-27 22.00 22.24 21.95 22.19 0.3M
2023-12-26 22.42 22.42 21.97 22.04 0.5M
2023-12-25 22.65 22.79 22.36 22.53 0.4M
2023-12-22 23.28 23.28 22.56 22.64 0.7M
2023-12-21 23.02 23.44 22.72 23.21 0.9M
2023-12-20 23.42 23.64 23.18 23.20 0.5M
2023-12-19 23.37 23.47 23.11 23.44 0.3M
2023-12-18 23.96 23.98 23.21 23.30 0.6M
2023-12-15 24.01 24.46 23.88 23.96 0.5M
2023-12-14 24.98 24.98 23.97 24.10 0.9M
2023-12-13 24.86 24.86 24.35 24.41 0.6M
2023-12-12 25.04 25.04 24.71 24.80 0.4M
2023-12-11 24.67 24.93 24.25 24.86 0.6M
2023-12-08 24.61 24.89 24.60 24.67 0.5M
2023-12-07 24.45 24.83 24.43 24.72 0.6M
2023-12-06 24.61 25.20 24.36 24.60 1.0M
2023-12-05 25.00 25.10 24.48 24.57 0.9M
2023-12-04 25.11 25.47 25.00 25.07 0.6M
2023-12-01 24.97 25.31 24.69 25.23 1.0M
2023-11-30 25.30 25.33 24.65 24.87 0.9M
2023-11-29 25.45 25.65 25.17 25.25 0.6M
2023-11-28 25.45 25.68 25.10 25.53 0.4M
2023-11-27 25.40 25.62 25.27 25.45 0.5M
2023-11-24 25.85 25.96 25.25 25.40 1.0M
2023-11-23 25.81 26.01 25.57 25.98 0.7M
2023-11-22 25.90 26.15 25.68 25.79 0.9M
2023-11-21 26.40 26.40 25.86 25.97 1.7M
2023-11-20 26.27 26.44 26.06 26.38 0.9M
2023-11-17 25.75 26.26 25.65 26.20 0.9M
2023-11-16 25.95 26.14 25.72 25.92 1.1M
2023-11-15 25.63 26.16 25.63 25.95 1.6M
2023-11-14 25.01 25.53 24.80 25.49 1.1M
2023-11-13 25.38 25.38 24.48 25.16 2.1M
2023-11-10 25.47 25.47 25.17 25.17 0.4M
2023-11-09 25.88 25.88 25.30 25.47 0.6M
2023-11-08 25.47 25.75 25.36 25.65 0.7M
2023-11-07 25.23 25.58 25.10 25.44 0.7M
2023-11-06 24.76 25.46 24.68 25.35 1.4M
2023-11-03 24.29 24.86 24.29 24.66 0.7M
2023-11-02 24.67 24.73 24.20 24.29 0.6M
2023-11-01 24.50 24.77 24.43 24.59 0.5M
2023-10-31 24.76 24.94 24.42 24.55 0.8M
2023-10-30 24.60 25.04 24.32 24.81 1.4M
2023-10-27 24.77 25.07 24.38 24.92 0.7M
2023-10-26 24.45 24.73 24.26 24.72 0.5M
2023-10-25 24.55 24.94 24.45 24.60 0.4M
2023-10-24 23.96 24.57 23.64 24.55 0.8M
2023-10-23 24.80 24.87 23.64 23.75 0.9M
2023-10-20 25.48 25.50 24.76 24.95 0.8M
2023-10-19 25.49 25.75 25.33 25.33 0.6M
2023-10-18 26.01 26.25 25.50 25.50 0.6M
2023-10-17 26.01 26.26 25.97 26.16 0.3M
2023-10-16 26.64 26.70 25.98 26.10 0.7M
2023-10-13 27.19 27.37 26.47 26.51 1.5M
2023-10-12 27.75 27.75 27.13 27.38 0.6M
2023-10-11 27.32 27.73 27.12 27.51 0.7M
2023-10-10 27.49 27.56 27.16 27.25 0.6M
2023-10-09 27.55 27.59 27.31 27.35 0.6M
2023-09-28 27.48 27.82 27.26 27.48 0.8M
2023-09-27 27.58 27.71 27.18 27.25 0.8M
2023-09-26 27.50 27.75 27.38 27.51 0.5M
2023-09-25 27.85 27.90 27.42 27.57 0.6M
2023-09-22 27.37 27.86 27.21 27.86 0.9M
2023-09-21 27.35 27.53 27.25 27.32 0.5M
2023-09-20 27.28 27.47 27.21 27.35 0.4M
2023-09-19 27.97 27.97 27.27 27.42 0.8M
2023-09-18 27.32 28.16 27.11 27.80 1.2M
2023-09-15 27.58 27.74 27.32 27.36 0.6M
2023-09-14 28.02 28.14 27.44 27.49 0.7M
2023-09-13 28.53 28.53 27.73 28.03 1.1M
2023-09-12 28.76 28.76 28.39 28.49 0.8M
2023-09-11 28.54 28.97 28.42 28.72 0.8M
2023-09-08 28.70 28.84 28.40 28.70 0.6M
2023-09-07 29.10 29.22 28.63 28.70 1.5M
2023-09-06 29.29 29.29 28.91 29.20 1.0M
2023-09-05 29.42 29.84 29.10 29.19 1.0M
2023-09-04 29.99 30.03 29.15 29.44 1.8M
2023-09-01 30.02 30.30 29.62 29.79 1.0M
2023-08-31 30.00 30.40 29.65 30.21 1.7M
2023-08-30 29.20 30.33 29.10 30.08 2.3M
2023-08-29 27.14 29.35 26.91 29.30 3.1M
2023-08-28 28.16 28.87 26.90 27.24 2.8M
2023-08-25 28.70 29.05 26.90 27.28 3.1M
2023-08-24 29.49 29.64 28.57 29.09 1.2M
2023-08-23 29.74 30.04 29.12 29.25 1.3M
2023-08-22 29.68 30.51 29.09 29.78 2.2M
2023-08-21 28.80 29.92 28.75 29.54 1.9M
2023-08-18 29.35 30.40 28.98 28.98 3.1M
2023-08-17 28.09 28.73 27.61 28.59 1.1M
2023-08-16 28.28 28.44 28.03 28.17 0.7M
2023-08-15 28.91 28.94 28.17 28.28 1.0M
2023-08-14 28.77 28.89 28.29 28.87 1.2M
2023-08-11 29.62 29.76 28.70 28.81 1.2M
2023-08-10 29.06 29.99 29.05 29.60 1.6M
2023-08-09 29.15 29.64 29.00 29.07 0.9M
2023-08-08 29.25 29.30 29.02 29.14 0.5M
2023-08-07 29.15 29.45 29.02 29.16 0.6M
2023-08-04 29.19 29.51 29.19 29.31 0.7M
2023-08-03 29.21 29.30 29.07 29.18 0.5M
2023-08-02 29.50 29.80 29.03 29.29 0.7M
2023-08-01 29.58 29.67 29.11 29.39 0.6M
2023-07-31 29.15 30.00 29.05 29.60 1.4M
2023-07-28 28.76 29.31 28.42 29.20 1.0M
2023-07-27 29.63 29.63 28.79 28.97 1.2M
2023-07-26 29.65 29.67 29.18 29.43 0.8M
2023-07-25 29.35 30.24 29.18 29.79 1.0M
2023-07-24 29.00 29.30 28.74 29.10 0.5M
2023-07-21 29.31 29.60 28.92 28.93 0.8M
2023-07-20 30.15 30.20 29.37 29.38 0.8M
2023-07-19 30.02 30.28 29.84 30.07 0.8M
2023-07-18 30.81 30.87 29.90 30.02 1.5M
2023-07-17 31.54 31.66 30.51 30.80 1.3M
2023-07-14 31.60 32.12 31.34 31.54 1.7M
2023-07-13 31.18 31.99 31.18 31.75 1.2M
2023-07-12 32.75 32.75 31.27 31.38 1.7M
2023-07-11 31.75 32.15 31.39 31.88 1.1M
2023-07-10 31.68 32.05 31.23 31.52 0.9M
2023-07-07 31.41 32.18 30.93 31.58 1.4M
2023-07-06 32.25 32.60 31.60 31.77 2.0M
2023-07-05 32.67 32.95 31.81 32.58 1.8M
2023-07-04 30.35 32.97 30.35 32.72 3.6M
2023-07-03 31.45 32.09 30.11 30.63 2.1M
2023-06-30 31.16 32.09 30.70 31.47 2.0M
2023-06-29 29.97 31.95 29.59 31.58 3.0M
2023-06-28 30.45 30.50 29.27 29.95 2.5M
2023-06-27 31.23 31.23 30.22 30.40 1.7M
2023-06-26 32.00 32.50 30.66 30.88 2.9M
2023-06-21 33.28 34.28 32.41 32.41 2.4M
2023-06-20 34.62 35.66 33.05 33.33 3.5M
2023-06-19 34.38 34.71 33.82 34.50 2.6M
2023-06-16 33.65 34.88 32.71 34.00 3.5M
2023-06-15 33.70 34.98 33.59 33.97 3.0M
2023-06-14 33.80 35.19 33.18 34.02 3.8M
2023-06-13 32.86 33.50 32.50 33.05 3.1M
2023-06-12 33.84 34.94 32.83 33.18 7.0M
2023-06-09 30.47 33.74 30.47 32.12 7.6M
2023-06-08 30.49 32.08 29.98 29.98 6.2M
2023-06-07 28.76 30.18 28.51 30.02 3.0M
2023-06-06 30.00 30.00 28.66 28.70 2.9M
2023-06-05 29.80 30.09 29.67 29.90 1.7M
2023-06-02 30.00 30.30 29.68 29.82 2.1M
2023-06-01 29.01 30.30 28.77 30.28 5.2M
2023-05-31 29.29 29.60 28.91 28.91 3.0M
2023-05-30 29.35 29.90 29.16 29.41 3.1M
2023-05-29 29.40 29.87 29.20 29.48 2.7M
2023-05-26 29.28 29.98 28.90 29.69 3.9M
2023-05-25 29.35 29.69 28.69 29.30 3.8M
2023-05-24 28.75 29.44 28.73 29.39 3.5M
2023-05-23 29.27 29.54 28.44 29.09 4.0M
2023-05-22 28.81 29.98 28.71 29.26 4.7M
2023-05-19 28.64 29.26 28.51 28.95 5.0M
2023-05-18 28.66 29.12 28.12 28.73 5.1M
2023-05-17 28.20 29.19 28.19 28.82 4.8M
2023-05-16 28.34 29.30 28.18 28.33 5.1M
2023-05-15 28.18 28.55 27.50 28.30 4.8M
2023-05-12 29.50 29.50 28.02 28.31 8.8M
2023-05-11 31.00 31.00 28.68 29.19 15.0M