首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 友车科技688479
    4. 返回上一页 刷新
股票代码（例：sh688479）       97条   (进入友车科技股票专站) 友车科技股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 27.48 27.82 27.26 27.48 0.84% 9714.29% 0% 786777 0.2164 79.76 0.28 0% 0 0% 0 0% 0 0% 0%
20230927 27.58 27.71 27.18 27.25 -0.95% 9992.59% 0% 819188 0.2247 83.51 0.27 0% 0 0% 0 0% 0 0% 0%
20230926 27.5 27.75 27.38 27.51 -0.22% 9725% 0% 538008 0.1482 53.27 0.28 0% 0 0% 0 0% 0 0% 0%
20230925 27.85 27.9 27.42 27.57 -1.04% 9746.43% 0% 631024 0.1741 61.02 0.28 0% 0 0% 0 0% 0 0% 0%
20230922 27.37 27.86 27.21 27.86 1.98% 9850% 0% 914306 0.2524 85.26 0.28 0% 0 0% 0 0% 0 0% 0%
20230921 27.35 27.53 27.25 27.32 -0.11% 9999.99% 0% 476076 0.1302 44.61 0.27 0% 0 0% 0 0% 0 0% 0%
20230920 27.28 27.47 27.21 27.35 -0.26% 9999.99% 0% 390778 0.1069 32.24 0.27 0% 0 0% 0 0% 0 0% 0%
20230919 27.97 27.97 27.27 27.42 -1.37% 9999.99% 0% 753681 0.2065 56.12 0.27 0% 0 0% 0 0% 0 0% 0%
20230918 27.32 28.16 27.11 27.8 1.61% 9828.57% 0% 1222858 0.339 89.15 0.28 0% 0 0% 0 0% 0 0% 0%
20230915 27.58 27.74 27.32 27.36 -0.47% 9999.99% 0% 613798 0.1687 41.65 0.27 0% 0 0% 0 0% 0 0% 0%
20230914 28.02 28.14 27.44 27.49 -1.93% 9717.86% 0% 735991 0.2036 48.26 0.28 0% 0 0% 0 0% 0 0% 0%
20230913 28.53 28.53 27.73 28.03 -1.61% 9910.71% 0% 1056799 0.2966 63.87 0.28 0% 0 0% 0 0% 0 0% 0%
20230912 28.76 28.76 28.39 28.49 -0.8% 9724.14% 0% 843386 0.2404 46.12 0.29 0% 0 0% 0 0% 0 0% 0%
20230911 28.54 28.97 28.42 28.72 0.07% 9803.45% 0% 796559 0.2286 37.53 0.29 0% 0 0% 0 0% 0 0% 0%
20230908 28.7 28.84 28.4 28.7 0% 9796.55% 0% 604677 0.1732 25.73 0.29 0% 0 0% 0 0% 0 0% 0%
20230907 29.1 29.22 28.63 28.7 -1.71% 9796.55% 0% 1475167 0.4257 57.23 0.29 0% 0 0% 0 0% 0 0% 0%
20230906 29.29 29.29 28.91 29.2 0.03% 9968.97% 0% 992328 0.2887 39.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230905 29.42 29.84 29.1 29.19 -0.85% 9965.52% 0% 964958 0.2832 38.38 0.29 0% 0 0% 0 0% 0 0% 0%
20230904 29.99 30.03 29.15 29.44 -1.17% 9999.99% 0% 1788358 0.5259 66.71 0.29 0% 0 0% 0 0% 0 0% 0%
20230901 30.02 30.3 29.62 29.79 -1.39% 9830% 0% 994480 0.2964 36.42 0.3 0% 0 0% 0 0% 0 0% 0%
20230831 30 30.4 29.65 30.21 0.43% 9970% 0% 1719007 0.5174 58.36 0.3 0% 0 0% 0 0% 0 0% 0%
20230830 29.2 30.33 29.1 30.08 2.66% 9926.67% 0% 2345909 0.7002 81.88 0.3 0% 0 0% 0 0% 0 0% 0%
20230829 27.14 29.35 26.91 29.3 7.56% 9999.99% 0% 3104475 0.8826 141.01 0.28 0% 0 0% 0 0% 0 0% 0%
20230828 28.16 28.87 26.9 27.24 -0.15% 9628.57% 0% 2830475 0.7897 140.33 0.28 0% 0 0% 0 0% 0 0% 0%
20230825 28.7 29.05 26.9 27.28 -6.22% 9642.86% 0% 3083389 0.8521 132.69 0.28 0% 0 0% 0 0% 0 0% 0%
20230824 29.49 29.64 28.57 29.09 -0.55% 9931.03% 0% 1238880 0.3603 61.5 0.29 0% 0 0% 0 0% 0 0% 0%
20230823 29.74 30.04 29.12 29.25 -1.78% 9650% 0% 1349079 0.3989 67.39 0.3 0% 0 0% 0 0% 0 0% 0%
20230822 29.68 30.51 29.09 29.78 0.81% 9826.67% 0% 2222692 0.6618 115.55 0.3 0% 0 0% 0 0% 0 0% 0%
20230821 28.8 29.92 28.75 29.54 1.93% 9746.67% 0% 1930050 0.5717 113.09 0.3 0% 0 0% 0 0% 0 0% 0%
20230818 29.35 30.4 28.98 28.98 1.36% 9560% 0% 3052423 0.9095 206.21 0.3 0% 0 0% 0 0% 0 0% 0%
20230817 28.09 28.73 27.61 28.59 1.49% 9999.99% 0% 1147499 0.3251 91.57 0.28 0% 0 0% 0 0% 0 0% 0%
20230816 28.28 28.44 28.03 28.17 -0.39% 9960.71% 0% 693770 0.1958 57.7 0.28 0% 0 0% 0 0% 0 0% 0%
20230815 28.91 28.94 28.17 28.28 -2.04% 9999.99% 0% 984265 0.2798 81.12 0.28 0% 0 0% 0 0% 0 0% 0%
20230814 28.77 28.89 28.29 28.87 0.21% 9855.17% 0% 1189130 0.3394 100.79 0.29 0% 0 0% 0 0% 0 0% 0%
20230811 29.62 29.76 28.7 28.81 -2.67% 9834.48% 0% 1229251 0.3578 103.53 0.29 0% 0 0% 0 0% 0 0% 0%
20230810 29.06 29.99 29.05 29.6 1.82% 9766.67% 0% 1579460 0.4685 178.13 0.3 0% 0 0% 0 0% 0 0% 0%
20230809 29.15 29.64 29 29.07 -0.24% 9924.14% 0% 895941 0.262 104.58 0.29 0% 0 0% 0 0% 0 0% 0%
20230808 29.25 29.3 29.02 29.14 -0.07% 9948.28% 0% 467357 0.1362 42.62 0.29 0% 0 0% 0 0% 0 0% 0%
20230807 29.15 29.45 29.02 29.16 -0.51% 9955.17% 0% 551918 0.161 47.63 0.29 0% 0 0% 0 0% 0 0% 0%
20230804 29.19 29.51 29.19 29.31 0.45% 9999.99% 0% 744559 0.2187 65.75 0.29 0% 0 0% 0 0% 0 0% 0%
20230803 29.21 29.3 29.07 29.18 -0.38% 9962.07% 0% 468425 0.1367 40.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230802 29.5 29.8 29.03 29.29 -0.34% 9999.99% 0% 727952 0.2132 61.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230801 29.58 29.67 29.11 29.39 -0.71% 9999.99% 0% 620631 0.1822 52.12 0.29 0% 0 0% 0 0% 0 0% 0%
20230731 29.15 30 29.05 29.6 1.37% 9766.67% 0% 1434450 0.4244 113.02 0.3 0% 0 0% 0 0% 0 0% 0%
20230728 28.76 29.31 28.42 29.2 0.79% 9968.97% 0% 1043651 0.3022 80.57 0.29 0% 0 0% 0 0% 0 0% 0%
20230727 29.63 29.63 28.79 28.97 -1.56% 9889.66% 0% 1190847 0.3473 86.35 0.29 0% 0 0% 0 0% 0 0% 0%
20230726 29.65 29.67 29.18 29.43 -1.21% 9999.99% 0% 813402 0.2388 57.55 0.29 0% 0 0% 0 0% 0 0% 0%
20230725 29.35 30.24 29.18 29.79 2.37% 9830% 0% 957504 0.2839 62.24 0.3 0% 0 0% 0 0% 0 0% 0%
20230724 29 29.3 28.74 29.1 0.59% 9934.48% 0% 521817 0.1516 32.58 0.29 0% 0 0% 0 0% 0 0% 0%
20230721 29.31 29.6 28.92 28.93 -1.53% 9875.86% 0% 792726 0.2317 47.57 0.29 0% 0 0% 0 0% 0 0% 0%
20230720 30.15 30.2 29.37 29.38 -2.29% 9693.33% 0% 841699 0.2504 48.19 0.3 0% 0 0% 0 0% 0 0% 0%
20230719 30.02 30.28 29.84 30.07 0.17% 9923.33% 0% 846722 0.2541 43.17 0.3 0% 0 0% 0 0% 0 0% 0%
20230718 30.81 30.87 29.9 30.02 -2.53% 9906.67% 0% 1528709 0.4619 74.02 0.3 0% 0 0% 0 0% 0 0% 0%
20230717 31.54 31.66 30.51 30.8 -2.35% 9835.48% 0% 1307443 0.4038 57.29 0.31 0% 0 0% 0 0% 0 0% 0%
20230714 31.6 32.12 31.34 31.54 -0.66% 9756.25% 0% 1655255 0.5247 71.44 0.32 0% 0 0% 0 0% 0 0% 0%
20230713 31.18 31.99 31.18 31.75 1.18% 9821.88% 0% 1189447 0.3753 50.21 0.32 0% 0 0% 0 0% 0 0% 0%
20230712 32.75 32.75 31.27 31.38 -1.57% 9706.25% 0% 1702945 0.5445 82.33 0.32 0% 0 0% 0 0% 0 0% 0%
20230711 31.75 32.15 31.39 31.88 1.14% 9862.5% 0% 1080189 0.344 42.01 0.32 0% 0 0% 0 0% 0 0% 0%
20230710 31.68 32.05 31.23 31.52 -0.19% 9750% 0% 894190 0.2824 40.12 0.32 0% 0 0% 0 0% 0 0% 0%
20230707 31.41 32.18 30.93 31.58 -0.6% 9999.99% 0% 1372859 0.4313 56.22 0.31 0% 0 0% 0 0% 0 0% 0%
20230706 32.25 32.6 31.6 31.77 -2.49% 9828.13% 0% 2046356 0.6537 71.07 0.32 0% 0 0% 0 0% 0 0% 0%
20230705 32.67 32.95 31.81 32.58 -0.43% 9999.99% 0% 1776479 0.5764 66.63 0.32 0% 0 0% 0 0% 0 0% 0%
20230704 30.35 32.97 30.35 32.72 6.82% 9999.99% 0% 3622430 1.1667 116.96 0.32 0% 0 0% 0 0% 0 0% 0%
20230703 31.45 32.09 30.11 30.63 -2.67% 9780.65% 0% 2125848 0.6573 65.41 0.31 0% 0 0% 0 0% 0 0% 0%
20230630 31.16 32.09 30.7 31.47 -0.35% 9999.99% 0% 2029788 0.6347 60.38 0.31 0% 0 0% 0 0% 0 0% 0%
20230629 29.97 31.95 29.59 31.58 5.44% 9999.99% 0% 3044190 0.9406 83.28 0.31 0% 0 0% 0 0% 0 0% 0%
20230628 30.45 30.5 29.27 29.95 -1.48% 9883.33% 0% 2493008 0.7426 64.63 0.3 0% 0 0% 0 0% 0 0% 0%
20230627 31.23 31.23 30.22 30.4 -1.55% 9706.45% 0% 1718643 0.5253 39.9 0.31 0% 0 0% 0 0% 0 0% 0%
20230626 32 32.5 30.66 30.88 -4.72% 9861.29% 0% 2867964 0.8999 58.65 0.31 0% 0 0% 0 0% 0 0% 0%
20230621 33.28 34.28 32.41 32.41 -2.76% 9721.21% 0% 2375869 0.7849 46.99 0.33 0% 0 0% 0 0% 0 0% 0%
20230620 34.62 35.66 33.05 33.33 -3.39% 9702.94% 0% 3477088 1.1941 70.18 0.34 0% 0 0% 0 0% 0 0% 0%
20230619 34.38 34.71 33.82 34.5 1.47% 9999.99% 0% 2551532 0.8752 52.05 0.34 0% 0 0% 0 0% 0 0% 0%
20230616 33.65 34.88 32.71 34 0.09% 9900% 0% 3477691 1.1767 71.23 0.34 0% 0 0% 0 0% 0 0% 0%
20230615 33.7 34.98 33.59 33.97 -0.15% 9891.18% 0% 3022288 1.0314 63.44 0.34 0% 0 0% 0 0% 0 0% 0%
20230614 33.8 35.19 33.18 34.02 2.93% 9905.88% 0% 3769580 1.2887 74.76 0.34 0% 0 0% 0 0% 0 0% 0%
20230613 32.86 33.5 32.5 33.05 -0.39% 9915.15% 0% 3086344 1.0195 59.87 0.33 0% 0 0% 0 0% 0 0% 0%
20230612 33.84 34.94 32.83 33.18 3.3% 9658.82% 0% 7001383 2.3678 139.34 0.34 0% 0 0% 0 0% 0 0% 0%
20230609 30.47 33.74 30.47 32.12 7.14% 9937.5% 0% 7627010 2.4456 157.25 0.32 0% 0 0% 0 0% 0 0% 0%
20230608 30.49 32.08 29.98 29.98 -0.13% 9570.97% 0% 6216145 1.9436 141.45 0.31 0% 0 0% 0 0% 0 0% 0%
20230607 28.76 30.18 28.51 30.02 4.6% 9999.99% 0% 2961513 0.8682 68.38 0.29 0% 0 0% 0 0% 0 0% 0%
20230606 30 30 28.66 28.7 -4.01% 9796.55% 0% 2868146 0.8388 66.04 0.29 0% 0 0% 0 0% 0 0% 0%
20230605 29.8 30.09 29.67 29.9 0.27% 9866.67% 0% 1694244 0.5056 39.25 0.3 0% 0 0% 0 0% 0 0% 0%
20230602 30 30.3 29.68 29.82 -1.52% 9840% 0% 2093538 0.6264 45.78 0.3 0% 0 0% 0 0% 0 0% 0%
20230601 29.01 30.3 28.77 30.28 4.74% 9993.33% 0% 5165296 1.5301 132.68 0.3 0% 0 0% 0 0% 0 0% 0%
20230531 29.29 29.6 28.91 28.91 -1.7% 9868.97% 0% 3023408 0.8827 76.74 0.29 0% 0 0% 0 0% 0 0% 0%
20230530 29.35 29.9 29.16 29.41 -0.24% 9703.33% 0% 3108765 0.9197 64.98 0.3 0% 0 0% 0 0% 0 0% 0%
20230529 29.4 29.87 29.2 29.48 -0.71% 9726.67% 0% 2699016 0.7966 53.74 0.3 0% 0 0% 0 0% 0 0% 0%
20230526 29.28 29.98 28.9 29.69 1.33% 9796.67% 0% 3918510 1.1583 75.75 0.3 0% 0 0% 0 0% 0 0% 0%
20230525 29.35 29.69 28.69 29.3 -0.31% 9999.99% 0% 3761179 1.0961 69.64 0.29 0% 0 0% 0 0% 0 0% 0%
20230524 28.75 29.44 28.73 29.39 1.03% 9999.99% 0% 3469054 1.0121 61.87 0.29 0% 0 0% 0 0% 0 0% 0%
20230523 29.27 29.54 28.44 29.09 -0.58% 9931.03% 0% 3971367 1.1507 66.32 0.29 0% 0 0% 0 0% 0 0% 0%
20230522 28.81 29.98 28.71 29.26 1.07% 9989.66% 0% 4694784 1.3808 72.29 0.29 0% 0 0% 0 0% 0 0% 0%
20230519 28.64 29.26 28.51 28.95 0.77% 9882.76% 0% 4979206 1.4413 69.3 0.29 0% 0 0% 0 0% 0 0% 0%
20230518 28.66 29.12 28.12 28.73 -0.31% 9806.9% 0% 5122462 1.4617 62.1 0.29 0% 0 0% 0 0% 0 0% 0%
20230517 28.2 29.19 28.19 28.82 1.73% 9837.93% 0% 4764456 1.369 48.01 0.29 0% 0 0% 0 0% 0 0% 0%
20230516 28.34 29.3 28.18 28.33 0.11% 9668.97% 0% 5135211 1.4659 38.48 0.29 0% 0 0% 0 0% 0 0% 0%
20230515 28.18 28.55 27.5 28.3 -0.04% 9999.99% 0% 4804728 1.3527 20.28 0.28 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1