友讯达 sz.300514
12.17
+2.87%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.96 | 12.29 | 11.72 | 12.17 | +2.87% | 0.40 | 2.07% |
| 2026-05-21 | 12.32 | 12.51 | 11.80 | 11.83 | -3.82% | 0.49 | 2.51% |
| 2026-05-20 | 12.57 | 12.57 | 12.16 | 12.30 | -2.38% | 0.37 | 1.90% |
| 2026-05-19 | 12.51 | 12.69 | 12.37 | 12.60 | +0.80% | 0.34 | 1.69% |
| 2026-05-18 | 12.29 | 12.55 | 12.11 | 12.50 | +2.63% | 0.38 | 1.92% |
| 2026-05-15 | 12.46 | 12.53 | 12.11 | 12.18 | -2.01% | 0.46 | 2.35% |
| 2026-05-14 | 12.70 | 12.75 | 12.41 | 12.43 | -1.97% | 0.40 | 1.98% |
| 2026-05-13 | 12.60 | 12.85 | 12.47 | 12.68 | +0.63% | 0.39 | 1.93% |
| 2026-05-12 | 12.74 | 12.82 | 12.58 | 12.60 | -0.63% | 0.39 | 1.91% |
| 2026-05-11 | 12.82 | 12.82 | 12.58 | 12.68 | -0.16% | 0.43 | 2.10% |
| 2026-05-08 | 12.71 | 12.79 | 12.53 | 12.70 | -0.16% | 0.41 | 2.01% |
| 2026-05-07 | 12.60 | 12.90 | 12.55 | 12.72 | +1.11% | 0.47 | 2.31% |
| 2026-05-06 | 12.76 | 12.80 | 12.47 | 12.58 | +0.88% | 0.61 | 3.02% |
| 2026-04-30 | 12.33 | 12.57 | 12.26 | 12.47 | +1.30% | 0.41 | 2.07% |
| 2026-04-29 | 12.11 | 12.37 | 12.10 | 12.31 | +1.40% | 0.39 | 2.00% |
| 2026-04-28 | 12.23 | 12.27 | 12.02 | 12.14 | -0.82% | 0.53 | 2.72% |
| 2026-04-27 | 11.89 | 12.32 | 11.80 | 12.24 | +1.92% | 0.77 | 3.99% |
| 2026-04-24 | 11.67 | 12.06 | 11.50 | 12.01 | +0.59% | 0.93 | 4.90% |
| 2026-04-23 | 12.92 | 12.92 | 11.78 | 11.94 | -10.90% | 1.70 | 8.80% |
| 2026-04-22 | 13.38 | 13.40 | 13.15 | 13.40 | +0.07% | 0.38 | 1.80% |