友车科技（688479）历史行情

以下为友车科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	33.900	32.070	34.370	31.300	-2.040	-5.981%	198.06万	0.00亿	0.000%
2026-10-07	34.830	34.110	35.350	33.790	-0.600	-1.729%	126.90万	0.44亿	1.467%
2026-10-06	34.830	34.110	35.350	33.790	-0.600	-1.729%	126.90万	0.44亿	1.467%
2026-10-05	34.830	34.110	35.350	33.790	-0.600	-1.729%	126.90万	0.44亿	1.467%
2026-10-02	34.830	34.110	35.350	33.790	-0.600	-1.729%	126.90万	0.44亿	1.467%
2026-10-01	34.830	34.110	35.350	33.790	-0.600	-1.729%	126.90万	0.44亿	1.467%
2026-09-30	34.830	34.110	35.350	33.790	-0.600	-1.729%	126.90万	0.00亿	0.000%
2026-09-29	34.240	34.710	35.670	34.010	-0.050	-0.144%	148.11万	0.00亿	0.000%
2026-09-28	37.330	34.760	37.840	34.500	-2.460	-6.609%	230.14万	0.00亿	0.000%
2026-09-27	37.600	37.220	38.150	36.500	-0.520	-1.378%	226.90万	0.85亿	2.622%
2026-09-24	37.600	37.220	38.150	36.500	-0.520	-1.378%	226.90万	0.00亿	0.000%
2026-09-23	36.330	37.740	38.060	36.000	1.240	3.397%	383.21万	0.00亿	0.000%
2026-09-22	35.500	36.500	37.480	35.080	1.720	4.945%	385.99万	0.00亿	0.000%
2026-09-21	34.890	34.780	34.890	34.200	0.380	1.105%	115.13万	0.00亿	0.000%
2026-09-18	33.880	34.400	35.100	33.880	0.510	1.505%	137.57万	0.00亿	0.000%
2026-09-17	34.550	33.890	34.640	33.480	-0.670	-1.939%	122.01万	0.00亿	0.000%
2026-09-16	34.100	34.560	34.820	33.700	0.740	2.188%	106.51万	0.00亿	0.000%
2026-09-15	34.310	33.820	34.960	33.800	-0.510	-1.486%	99.22万	0.00亿	0.000%
2026-09-14	34.050	34.330	34.920	33.700	-0.060	-0.174%	118.54万	0.00亿	0.000%
2026-09-11	34.830	34.390	34.830	33.430	-0.550	-1.574%	135.40万	0.00亿	0.000%
2026-09-10	35.040	34.940	35.890	34.480	-0.360	-1.020%	146.69万	0.00亿	0.000%
2026-09-09	35.940	35.300	35.970	35.070	-0.670	-1.863%	148.23万	0.00亿	0.000%
2026-09-08	37.220	35.970	37.560	35.520	-1.420	-3.798%	297.71万	0.00亿	0.000%
2026-09-07	36.010	37.390	37.490	35.870	1.990	5.621%	367.43万	0.00亿	0.000%
2026-09-04	36.890	35.400	37.770	35.050	-1.480	-4.013%	445.64万	0.00亿	0.000%
2026-09-03	32.210	36.880	37.450	32.210	4.210	12.886%	643.30万	0.00亿	0.000%
2026-09-02	32.980	32.670	32.990	32.050	-0.470	-1.418%	135.01万	0.00亿	0.000%
2026-09-01	34.990	33.140	35.000	33.080	-1.130	-3.297%	252.64万	0.00亿	0.000%
2026-08-31	31.090	34.270	34.870	31.080	3.080	9.875%	464.62万	0.00亿	0.000%
2026-08-28	32.720	31.190	33.390	31.180	-1.410	-4.325%	199.39万	0.00亿	0.000%
2026-08-27	32.150	32.600	32.810	31.900	0.440	1.368%	144.88万	0.00亿	0.000%
2026-08-26	33.770	32.160	33.770	31.610	-0.690	-2.100%	227.03万	0.00亿	0.000%
2026-08-25	32.460	32.850	33.460	31.380	0.400	1.233%	260.85万	0.00亿	0.000%
2026-08-24	33.130	32.450	33.390	31.810	-0.620	-1.875%	236.37万	0.00亿	0.000%
2026-08-21	26.830	33.070	34.460	26.830	-0.450	-1.342%	289.64万	0.00亿	0.000%
2026-08-20	33.870	33.520	34.180	33.200	0.320	0.964%	149.43万	0.00亿	0.000%
2026-08-19	34.980	33.200	35.200	33.100	-2.310	-6.505%	247.91万	0.00亿	0.000%
2026-08-18	34.990	35.510	36.680	34.610	1.320	3.861%	371.43万	0.00亿	0.000%
2026-08-17	34.450	34.190	34.460	33.470	-0.310	-0.899%	293.57万	0.00亿	0.000%
2026-08-14	34.000	34.500	35.000	33.100	0.060	0.174%	245.27万	0.00亿	0.000%
2026-08-13	35.550	34.440	36.300	34.340	-1.490	-4.147%	328.53万	0.00亿	0.000%
2026-08-12	34.500	35.930	36.180	34.200	2.570	7.704%	379.66万	0.00亿	0.000%
2026-08-11	33.500	33.360	34.400	32.610	0.020	0.060%	253.18万	0.00亿	0.000%
2026-08-10	33.580	33.340	34.500	32.610	-0.240	-0.715%	267.68万	0.00亿	0.000%
2026-08-07	30.500	33.580	33.740	30.500	3.160	10.388%	407.99万	0.00亿	0.000%
2026-08-06	30.320	30.420	31.900	29.820	-0.210	-0.686%	341.13万	0.00亿	0.000%
2026-08-05	31.050	30.630	32.090	30.500	-0.160	-0.520%	287.71万	0.00亿	0.000%
2026-08-04	29.330	30.790	31.660	28.620	2.650	9.417%	425.70万	0.00亿	0.000%
2026-08-03	26.260	28.140	28.490	25.710	2.140	8.231%	347.96万	0.00亿	0.000%
2026-07-31	25.590	26.000	27.370	25.350	1.190	4.796%	273.69万	0.00亿	0.000%
2026-07-30	25.870	24.810	26.700	24.810	-1.190	-4.577%	168.37万	0.00亿	0.000%
2026-07-29	27.220	26.000	27.840	25.450	-1.200	-4.412%	213.52万	0.00亿	0.000%
2026-07-28	27.710	27.200	28.680	27.090	-0.850	-3.030%	196.95万	0.00亿	0.000%
2026-07-27	26.720	28.050	28.400	26.640	1.050	3.889%	204.38万	0.00亿	0.000%
2026-07-24	26.980	27.000	28.470	26.980	-1.330	-4.695%	169.30万	0.00亿	0.000%
2026-07-23	28.130	28.330	29.100	27.170	1.010	3.697%	268.15万	0.00亿	0.000%
2026-07-22	29.300	27.320	30.510	27.320	-2.860	-9.476%	280.63万	0.00亿	0.000%
2026-07-21	29.110	30.180	30.200	25.500	1.780	6.268%	421.72万	0.00亿	0.000%
2026-07-20	31.790	28.400	32.530	27.180	-1.890	-6.240%	430.26万	0.00亿	0.000%
2026-07-17	33.500	30.290	34.180	30.150	-3.200	-9.555%	482.32万	0.00亿	0.000%
2026-07-16	35.350	33.490	35.350	33.090	-1.820	-5.154%	301.29万	0.00亿	0.000%
2026-07-15	35.230	35.310	38.000	34.920	0.970	2.825%	417.97万	0.00亿	0.000%
2026-07-14	30.330	34.340	34.670	30.330	4.380	14.619%	662.13万	0.00亿	0.000%
2026-07-13	37.090	29.960	37.090	29.420	-6.810	-18.521%	807.23万	0.00亿	0.000%
2026-07-10	36.860	36.770	37.750	36.360	0.060	0.163%	250.52万	0.00亿	0.000%
2026-07-09	36.500	36.710	37.460	35.640	-0.200	-0.542%	200.93万	0.00亿	0.000%
2026-07-08	38.990	36.910	39.500	36.700	-2.080	-5.335%	264.64万	0.00亿	0.000%
2026-07-07	38.150	38.990	39.920	37.310	0.730	1.908%	333.42万	0.00亿	0.000%
2026-07-06	36.420	38.260	38.530	35.980	1.810	4.966%	271.90万	0.00亿	0.000%
2026-07-03	37.630	36.450	37.870	36.430	-0.320	-0.870%	202.12万	0.00亿	0.000%
2026-07-02	38.250	36.770	38.390	36.500	-1.520	-3.970%	250.47万	0.00亿	0.000%
2026-07-01	37.980	38.290	39.090	37.180	0.320	0.843%	319.59万	0.00亿	0.000%
2026-06-30	37.880	37.970	38.250	35.800	0.600	1.606%	324.58万	0.00亿	0.000%
2026-06-29	36.500	37.370	38.580	35.520	1.300	3.604%	430.92万	0.00亿	0.000%
2026-06-26	37.490	36.070	37.590	35.240	-1.010	-2.724%	261.65万	0.00亿	0.000%
2026-06-25	37.000	37.080	37.870	36.490	0.090	0.243%	237.52万	0.00亿	0.000%
2026-06-24	36.880	36.990	37.840	36.000	-0.240	-0.645%	314.51万	0.00亿	0.000%
2026-06-23	38.000	37.230	39.460	35.680	-1.550	-3.997%	631.18万	0.00亿	0.000%
2026-06-22	38.260	38.780	39.180	37.440	1.270	3.386%	445.61万	0.00亿	0.000%
2026-06-18	38.440	37.510	38.760	36.320	-0.790	-2.063%	418.76万	0.00亿	0.000%
2026-06-17	32.460	38.300	38.300	31.910	5.840	17.991%	533.26万	0.00亿	0.000%
2026-06-16	31.680	32.460	32.570	30.770	0.760	2.397%	183.06万	0.00亿	0.000%
2026-06-15	31.000	31.700	31.900	30.500	1.070	3.493%	197.46万	0.00亿	0.000%
2026-06-12	31.310	30.630	31.780	30.500	-0.010	-0.033%	166.18万	0.00亿	0.000%
2026-06-11	31.700	30.640	31.700	30.210	-1.320	-4.130%	207.42万	0.00亿	0.000%
2026-06-10	32.290	31.960	32.290	30.510	-0.380	-1.175%	209.95万	0.00亿	0.000%
2026-06-09	31.490	32.340	32.350	30.740	1.640	5.342%	260.54万	0.00亿	0.000%
2026-06-08	31.500	30.700	32.370	29.730	-1.920	-5.886%	395.99万	0.00亿	0.000%
2026-06-05	32.310	32.620	33.130	32.000	0.030	0.092%	256.82万	0.00亿	0.000%
2026-06-04	32.350	32.590	33.550	31.700	0.240	0.742%	366.71万	0.00亿	0.000%
2026-06-03	30.000	32.350	33.400	29.570	2.850	9.661%	527.06万	0.00亿	0.000%
2026-06-02	29.278	29.500	30.052	28.597	0.401	1.378%	169.77万	0.00亿	0.000%
2026-06-01	29.508	29.099	29.715	28.368	-0.702	-2.356%	208.64万	0.00亿	0.000%
2026-05-29	32.432	29.801	33.723	29.493	-1.298	-4.174%	418.52万	0.00亿	0.000%
2026-05-28	29.156	31.099	31.336	28.569	2.330	8.099%	263.65万	0.00亿	0.000%
2026-05-27	28.167	28.769	29.450	27.895	0.903	3.241%	196.45万	0.00亿	0.000%
2026-05-26	28.891	27.866	29.063	27.529	-1.097	-3.788%	168.31万	0.00亿	0.000%
2026-05-25	28.970	28.963	29.120	27.952	0.258	0.899%	190.61万	0.00亿	0.000%
2026-05-22	27.737	28.705	29.120	27.737	0.968	3.490%	166.89万	0.00亿	0.000%
2026-05-21	29.350	27.737	30.045	27.493	-1.613	-5.496%	214.54万	0.00亿	0.000%
2026-05-20	29.436	29.350	29.493	28.203	0.495	1.715%	147.98万	0.00亿	0.000%
2026-05-19	28.633	28.855	29.178	28.002	0.236	0.825%	164.15万	0.00亿	0.000%
2026-05-18	28.984	28.619	29.207	27.629	-0.380	-1.310%	138.42万	0.00亿	0.000%
2026-05-15	29.479	28.999	29.823	28.647	-0.372	-1.267%	182.17万	0.00亿	0.000%
2026-05-14	29.171	29.371	31.715	29.171	0.308	1.060%	176.90万	0.00亿	0.000%
2026-05-13	30.726	29.063	30.726	28.647	-1.979	-6.375%	360.29万	0.00亿	0.000%
2026-05-12	29.801	31.042	31.615	29.300	0.925	3.071%	240.40万	0.00亿	0.000%
2026-05-11	30.454	30.117	30.769	29.873	-0.215	-0.709%	181.80万	0.00亿	0.000%
2026-05-08	30.396	30.332	30.633	29.207	0.552	1.854%	197.17万	0.00亿	0.000%
2026-05-07	28.891	29.780	30.411	28.812	0.660	2.266%	222.24万	0.00亿	0.000%
2026-05-06	29.171	29.120	29.522	28.275	0.028	0.096%	289.36万	0.00亿	0.000%
2026-04-30	27.672	29.092	29.207	26.561	1.248	4.482%	379.00万	0.00亿	0.000%
2026-04-29	26.984	27.844	28.124	26.905	0.874	3.241%	255.12万	0.00亿	0.000%
2026-04-28	26.339	26.970	26.977	25.981	0.860	3.294%	228.71万	0.00亿	0.000%
2026-04-27	25.063	26.110	26.275	24.547	0.810	3.202%	315.95万	0.00亿	0.000%
2026-04-24	25.694	25.300	26.153	24.819	-0.466	-1.809%	223.94万	0.00亿	0.000%
2026-04-23	25.730	25.766	26.547	25.622	-0.487	-1.855%	216.39万	0.00亿	0.000%
2026-04-22	25.622	26.253	26.482	24.905	0.143	0.548%	319.16万	0.00亿	0.000%
2026-04-21	26.146	26.110	27.156	24.081	0.093	0.357%	612.97万	0.00亿	0.000%
2026-04-20	25.099	26.017	26.060	24.640	1.018	4.072%	234.67万	0.00亿	0.000%
2026-04-17	25.113	24.999	25.981	24.920	-0.107	-0.426%	342.75万	0.00亿	0.000%
2026-04-16	23.142	25.106	25.715	23.142	1.978	8.552%	443.66万	0.00亿	0.000%
2026-04-15	23.171	23.128	23.902	23.128	0.072	0.312%	173.57万	0.00亿	0.000%
2026-04-14	23.551	23.056	23.758	22.447	-0.495	-2.102%	224.83万	0.00亿	0.000%
2026-04-13	24.167	23.551	24.167	23.149	0.000	0.000%	127.18万	0.00亿	0.000%
2026-04-10	24.497	24.131	24.905	23.909	0.000	0.000%	231.19万	0.00亿	0.000%
2026-04-09	23.959	24.526	24.913	23.579	0.000	0.000%	255.78万	0.00亿	0.000%
2026-04-08	23.328	23.945	23.974	23.328	0.000	0.000%	216.61万	0.00亿	0.000%
2026-04-07	22.690	22.920	23.787	22.110	0.000	0.000%	307.93万	0.00亿	0.000%
2026-04-03	26.196	23.006	26.698	22.683	0.000	0.000%	466.55万	0.00亿	0.000%
2026-04-02	23.780	25.680	25.715	23.457	0.000	0.000%	429.16万	0.00亿	0.000%
2026-04-01	22.540	23.766	23.787	22.540	0.000	0.000%	292.73万	0.00亿	0.000%