友车科技(688479)股票信息
| 股票代码 | 688479 |
| 股票名称 | 友车科技 |
| 最新价/元 | 17.16 |
| 涨跌额/元 | -0.74 |
| 涨跌幅/% | -4.13 |
| 买入/元 | 17.16 |
| 卖出/元 | 17.18 |
| 昨收/元 | 17.90 |
| 今开/元 | 17.90 |
| 最高/元 | 18.18 |
| 最低/元 | 17.04 |
| 成交量/手 | 10597.32 |
| 成交额/万 | 1852.04 |
| 股净值/元 | 19.07 |
| 市净率 | 1.31 |
| 总市值/万 | 247648.66 |
| 流通值/万 | 99933.36 |
| 换手率/% | 1.82 |
| 入市日期 | 2023-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
友车科技(688479)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.90 | 17.16 | -0.74 | -4.13 | 10597.32 | 1852.04 | 1.82 |
| 2024-10-10 | 18.30 | 17.90 | -0.03 | -0.17 | 11656.29 | 2135.53 | 2.00 |
| 2024-10-09 | 19.71 | 17.93 | -2.73 | -13.21 | 25868.72 | 4970.22 | 4.44 |
| 2024-10-08 | 20.98 | 20.66 | 2.51 | 13.83 | 50952.70 | 10433.79 | 8.75 |
| 2024-09-30 | 16.65 | 18.15 | 2.11 | 13.16 | 30749.44 | 5384.82 | 5.28 |
| 2024-09-27 | 15.55 | 16.04 | 0.60 | 3.89 | 5686.40 | 900.91 | 0.98 |
| 2024-09-26 | 15.00 | 15.44 | 0.41 | 2.73 | 6133.89 | 934.36 | 1.05 |
| 2024-09-25 | 14.95 | 15.03 | 0.23 | 1.55 | 5985.78 | 905.39 | 1.03 |
| 2024-09-24 | 14.47 | 14.80 | 0.41 | 2.85 | 4267.92 | 624.64 | 0.73 |
| 2024-09-23 | 14.21 | 14.39 | 0.08 | 0.56 | 2150.00 | 309.48 | 0.37 |
| 2024-09-20 | 14.34 | 14.31 | -0.01 | -0.07 | 2030.07 | 291.38 | 0.35 |
| 2024-09-19 | 14.02 | 14.32 | 0.37 | 2.65 | 2722.88 | 387.96 | 0.47 |
| 2024-09-18 | 14.06 | 13.95 | -0.18 | -1.27 | 2256.00 | 315.29 | 0.39 |
| 2024-09-13 | 14.33 | 14.13 | -0.29 | -2.01 | 3032.33 | 430.78 | 0.52 |
| 2024-09-12 | 14.36 | 14.42 | 0.07 | 0.49 | 2609.35 | 378.09 | 0.45 |
| 2024-09-11 | 14.35 | 14.35 | -0.11 | -0.76 | 2764.14 | 396.88 | 0.47 |
| 2024-09-10 | 14.05 | 14.46 | 0.41 | 2.92 | 6656.55 | 947.38 | 1.14 |
| 2024-09-09 | 14.10 | 14.05 | -0.11 | -0.78 | 2561.74 | 360.14 | 0.44 |
| 2024-09-06 | 14.68 | 14.16 | -0.47 | -3.21 | 3202.13 | 459.65 | 0.55 |
| 2024-09-05 | 14.53 | 14.63 | 0.20 | 1.39 | 2862.53 | 417.75 | 0.49 |
| 2024-09-04 | 14.51 | 14.43 | -0.16 | -1.10 | 2215.98 | 321.21 | 0.38 |
| 2024-09-03 | 14.53 | 14.59 | 0.07 | 0.48 | 2779.21 | 405.01 | 0.48 |
| 2024-09-02 | 14.79 | 14.52 | -0.33 | -2.22 | 4349.05 | 636.05 | 0.75 |
| 2024-08-30 | 14.37 | 14.85 | 0.46 | 3.20 | 7240.56 | 1072.26 | 1.24 |
| 2024-08-29 | 14.17 | 14.39 | 0.19 | 1.34 | 3778.89 | 541.56 | 0.65 |
| 2024-08-28 | 14.00 | 14.20 | 0.24 | 1.72 | 3456.85 | 489.00 | 0.59 |
| 2024-08-27 | 14.29 | 13.96 | -0.32 | -2.24 | 4639.36 | 652.79 | 0.80 |
| 2024-08-26 | 14.30 | 14.28 | -0.13 | -0.90 | 3770.06 | 536.95 | 0.65 |
| 2024-08-23 | 14.34 | 14.41 | 0.09 | 0.63 | 3716.88 | 529.89 | 0.63 |
| 2024-08-22 | 14.67 | 14.32 | -0.39 | -2.65 | 4766.83 | 691.75 | 0.81 |
| 2024-08-21 | 14.75 | 14.71 | -0.10 | -0.68 | 4026.48 | 595.80 | 0.69 |
| 2024-08-20 | 15.21 | 14.81 | -0.46 | -3.01 | 5867.71 | 881.55 | 1.00 |
| 2024-08-19 | 15.33 | 15.27 | 0.00 | 0.00 | 3570.35 | 547.75 | 0.61 |
| 2024-08-16 | 15.25 | 15.27 | 0.02 | 0.13 | 3770.84 | 577.70 | 0.64 |
| 2024-08-15 | 15.27 | 15.25 | -0.02 | -0.13 | 5307.31 | 809.85 | 0.91 |
| 2024-08-14 | 15.27 | 15.27 | -0.01 | -0.07 | 2365.11 | 361.54 | 0.40 |
| 2024-08-13 | 15.16 | 15.28 | 0.07 | 0.46 | 2676.14 | 407.34 | 0.46 |
| 2024-08-12 | 15.48 | 15.21 | -0.15 | -0.98 | 3126.00 | 476.73 | 0.53 |
| 2024-08-09 | 15.30 | 15.36 | 0.06 | 0.39 | 4190.12 | 643.96 | 0.72 |
| 2024-08-08 | 15.30 | 15.30 | -0.06 | -0.39 | 3742.82 | 571.57 | 0.64 |
| 2024-08-07 | 15.23 | 15.36 | 0.12 | 0.79 | 3734.72 | 573.26 | 0.64 |
| 2024-08-06 | 15.11 | 15.24 | 0.23 | 1.53 | 4779.50 | 724.13 | 0.82 |
| 2024-08-05 | 15.28 | 15.01 | -0.32 | -2.09 | 5364.73 | 814.74 | 0.92 |
| 2024-08-02 | 15.61 | 15.33 | -0.27 | -1.73 | 4386.17 | 678.64 | 0.75 |
| 2024-08-01 | 15.78 | 15.60 | -0.09 | -0.57 | 4897.51 | 765.36 | 0.84 |
| 2024-07-31 | 15.15 | 15.69 | 0.43 | 2.82 | 6201.25 | 964.74 | 1.06 |
| 2024-07-30 | 15.10 | 15.26 | 0.08 | 0.53 | 2687.83 | 407.53 | 0.46 |
| 2024-07-29 | 15.04 | 15.18 | 0.11 | 0.73 | 2648.59 | 400.34 | 0.45 |
| 2024-07-26 | 14.88 | 15.07 | 0.17 | 1.14 | 2281.53 | 343.37 | 0.39 |
| 2024-07-25 | 14.75 | 14.90 | 0.11 | 0.74 | 2522.50 | 375.25 | 0.43 |
| 2024-07-24 | 15.20 | 14.79 | -0.44 | -2.89 | 4273.80 | 636.98 | 0.73 |
| 2024-07-23 | 15.46 | 15.23 | -0.22 | -1.42 | 4102.59 | 633.22 | 0.70 |
| 2024-07-22 | 15.43 | 15.45 | 0.02 | 0.13 | 4836.51 | 751.04 | 0.83 |
| 2024-07-19 | 14.95 | 15.43 | 0.43 | 2.87 | 6209.18 | 946.09 | 1.06 |
| 2024-07-18 | 15.21 | 15.00 | -0.21 | -1.38 | 4909.03 | 735.35 | 0.84 |
| 2024-07-17 | 15.44 | 15.21 | -0.22 | -1.43 | 3901.43 | 599.16 | 0.67 |
| 2024-07-16 | 15.19 | 15.43 | 0.23 | 1.51 | 4138.32 | 635.71 | 0.71 |
| 2024-07-15 | 15.53 | 15.20 | -0.33 | -2.13 | 3493.42 | 534.00 | 0.60 |
| 2024-07-12 | 15.75 | 15.53 | -0.26 | -1.65 | 5016.78 | 785.45 | 0.86 |
| 2024-07-11 | 15.45 | 15.79 | 0.53 | 3.47 | 6025.62 | 943.69 | 1.03 |
| 2024-07-10 | 15.21 | 15.26 | -0.04 | -0.26 | 4921.07 | 754.58 | 0.84 |
| 2024-07-09 | 14.82 | 15.30 | 0.48 | 3.24 | 6496.61 | 975.36 | 1.11 |
| 2024-07-08 | 15.15 | 14.82 | -0.42 | -2.76 | 3777.39 | 563.09 | 0.64 |
| 2024-07-05 | 15.05 | 15.24 | 0.10 | 0.66 | 4672.81 | 707.34 | 0.80 |
| 2024-07-04 | 15.69 | 15.14 | -0.51 | -3.26 | 7304.53 | 1118.83 | 1.25 |
| 2024-07-03 | 15.70 | 15.65 | -0.19 | -1.20 | 5615.58 | 884.67 | 0.96 |
| 2024-07-02 | 15.68 | 15.84 | 0.15 | 0.96 | 6947.10 | 1105.12 | 1.19 |
| 2024-07-01 | 15.90 | 15.69 | -0.20 | -1.26 | 7683.66 | 1202.24 | 1.31 |
| 2024-06-28 | 15.85 | 15.89 | -0.06 | -0.38 | 7975.27 | 1276.87 | 1.36 |
| 2024-06-27 | 16.15 | 15.95 | -0.24 | -1.48 | 7556.58 | 1215.22 | 1.29 |
| 2024-06-26 | 15.55 | 16.19 | 0.53 | 3.38 | 12371.44 | 1961.38 | 2.11 |
| 2024-06-25 | 15.52 | 15.66 | 0.21 | 1.36 | 12589.43 | 1969.38 | 2.15 |
| 2024-06-24 | 16.40 | 15.45 | -1.09 | -6.59 | 15832.71 | 2530.92 | 2.70 |
| 2024-06-21 | 16.20 | 16.54 | 0.26 | 1.60 | 19312.45 | 3160.03 | 3.30 |
| 2024-06-20 | 16.00 | 16.28 | 0.33 | 2.07 | 22101.60 | 3637.46 | 3.77 |
| 2024-06-19 | 15.71 | 15.95 | 0.18 | 1.14 | 10543.00 | 1685.96 | 1.80 |
| 2024-06-18 | 15.32 | 15.77 | 0.41 | 2.67 | 6712.16 | 1051.37 | 1.15 |
| 2024-06-17 | 15.54 | 15.36 | -0.25 | -1.60 | 7836.93 | 1216.21 | 1.34 |
| 2024-06-14 | 15.67 | 15.61 | -0.14 | -0.89 | 9064.36 | 1410.87 | 1.55 |
| 2024-06-13 | 15.39 | 15.75 | 0.33 | 2.14 | 13466.13 | 2111.94 | 2.30 |
| 2024-06-12 | 15.61 | 15.92 | 0.31 | 1.99 | 10837.96 | 1707.19 | 1.85 |
| 2024-06-11 | 15.40 | 15.61 | 0.11 | 0.71 | 8313.22 | 1279.32 | 1.42 |
| 2024-06-07 | 15.31 | 15.50 | 0.24 | 1.57 | 7202.12 | 1107.02 | 1.23 |
| 2024-06-06 | 15.73 | 15.26 | -0.44 | -2.80 | 10909.92 | 1682.19 | 1.86 |
| 2024-06-05 | 16.19 | 15.70 | -0.43 | -2.67 | 6695.74 | 1066.60 | 1.14 |
| 2024-06-04 | 16.45 | 16.13 | -0.23 | -1.41 | 7784.61 | 1247.58 | 1.33 |
| 2024-06-03 | 16.89 | 16.36 | -0.56 | -3.31 | 8745.33 | 1453.91 | 1.49 |
| 2024-05-31 | 16.65 | 16.92 | 0.38 | 2.30 | 8083.35 | 1354.25 | 1.38 |
| 2024-05-30 | 16.55 | 16.54 | -0.08 | -0.48 | 6196.67 | 1026.35 | 1.06 |
| 2024-05-29 | 16.52 | 16.62 | 0.06 | 0.36 | 5489.50 | 915.30 | 0.94 |
| 2024-05-28 | 16.75 | 16.56 | -0.19 | -1.13 | 4728.28 | 786.33 | 0.81 |
| 2024-05-27 | 16.61 | 16.75 | 0.11 | 0.66 | 5688.37 | 940.54 | 0.97 |
| 2024-05-24 | 17.02 | 16.64 | -0.32 | -1.89 | 5474.16 | 922.29 | 0.93 |
| 2024-05-23 | 17.31 | 16.96 | -0.41 | -2.36 | 6527.10 | 1120.26 | 1.11 |
| 2024-05-22 | 17.37 | 17.37 | 0.04 | 0.23 | 5095.82 | 883.11 | 0.87 |
| 2024-05-21 | 17.32 | 17.33 | -0.01 | -0.06 | 8342.83 | 1442.33 | 1.42 |
| 2024-05-20 | 17.20 | 17.34 | 0.14 | 0.81 | 7556.44 | 1309.49 | 1.29 |
| 2024-05-17 | 17.06 | 17.20 | 0.18 | 1.06 | 5748.06 | 981.75 | 0.98 |
| 2024-05-16 | 16.93 | 17.02 | 0.10 | 0.59 | 4324.79 | 737.22 | 0.74 |
| 2024-05-15 | 17.13 | 16.92 | -0.17 | -1.00 | 5228.55 | 890.72 | 0.89 |
日K线
周K线
月K线
