友车科技

sh688479 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.39

涨跌幅

-0.48%

成交量

2,381,500 股

成交额

76,297,136 元

换手率

2.75%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	30.79	31.39	32.85	30.79	-0.48%	2,381,500	76,297,136	2.75
2026-10-13	30.80	31.54	32.68	29.98	+4.26%	3,104,000	97,240,360	3.59
2026-10-12	31.81	30.25	32.19	30.18	-5.76%	1,361,000	42,220,240	1.57
2026-10-09	32.22	32.10	32.34	29.70	+0.09%	2,022,000	62,947,084	2.34
2026-10-08	33.90	32.07	34.37	31.30	-5.98%	1,980,600	64,985,352	2.29
2026-09-30	34.83	34.11	35.35	33.79	-1.73%	1,269,000	43,602,880	1.47
2026-09-29	34.24	34.71	35.67	34.01	-0.14%	1,481,000	51,664,164	1.71
2026-09-28	37.33	34.76	37.84	34.50	-6.61%	2,301,400	81,868,024	2.66
2026-09-24	37.60	37.22	38.15	36.50	-1.38%	2,269,000	84,933,320	2.62
2026-09-23	36.33	37.74	38.06	36.00	+3.40%	3,832,100	143,468,688	4.43
2026-09-22	35.50	36.50	37.48	35.08	+4.95%	3,859,900	140,971,088	4.46
2026-09-21	34.89	34.78	34.89	34.20	+1.10%	1,151,300	39,633,608	1.33
2026-09-18	33.88	34.40	35.10	33.88	+1.50%	1,375,700	47,552,632	1.59
2026-09-17	34.55	33.89	34.64	33.48	-1.94%	1,220,100	41,459,772	1.41
2026-09-16	34.10	34.56	34.82	33.70	+2.19%	1,065,100	36,499,240	1.23
2026-09-15	34.31	33.82	34.96	33.80	-1.49%	992,200	34,101,924	1.15
2026-09-14	34.05	34.33	34.92	33.70	-0.17%	1,185,300	40,838,528	1.37
2026-09-11	34.83	34.39	34.83	33.43	-1.57%	1,354,000	46,085,428	1.56
2026-09-10	35.04	34.94	35.89	34.48	-1.02%	1,466,900	51,599,444	1.70
2026-09-09	35.94	35.30	35.97	35.07	-1.86%	1,482,300	52,462,268	1.71
2026-09-08	37.22	35.97	37.56	35.52	-3.80%	2,977,000	107,649,104	3.44
2026-09-07	36.01	37.39	37.49	35.87	+5.62%	3,674,300	134,998,416	4.25
2026-09-04	36.89	35.40	37.77	35.05	-4.01%	4,456,400	161,356,656	5.15
2026-09-03	32.21	36.88	37.45	32.21	+12.89%	6,433,000	230,652,496	7.43
2026-09-02	32.98	32.67	32.99	32.05	-1.42%	1,350,100	43,779,592	1.56
2026-09-01	34.99	33.14	35.00	33.08	-3.30%	2,526,300	85,321,480	2.92
2026-08-31	31.09	34.27	34.87	31.08	+9.87%	4,646,100	156,380,352	5.37
2026-08-28	32.72	31.19	33.39	31.18	-4.33%	1,993,900	63,750,364	2.30
2026-08-27	32.15	32.60	32.81	31.90	+1.37%	1,448,800	47,086,060	1.67
2026-08-26	33.77	32.16	33.77	31.61	-2.10%	2,270,200	72,981,984	2.62

需要全历史数据与程序化访问？查看友车科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688479 获取全部历史日线。