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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.38 | 14.48 | 14.20 | 14.42 | +0.56% | 0.54 | 2.39% |
| 2025-08-18 | 14.27 | 14.41 | 14.22 | 14.34 | +0.70% | 0.67 | 2.94% |
| 2025-08-15 | 14.06 | 14.32 | 13.95 | 14.24 | +1.86% | 0.61 | 2.70% |
| 2025-08-14 | 14.60 | 14.73 | 13.94 | 13.98 | -3.92% | 0.87 | 3.85% |
| 2025-08-13 | 14.30 | 14.70 | 14.15 | 14.55 | +1.96% | 1.12 | 4.89% |
| 2025-08-12 | 14.23 | 14.31 | 14.11 | 14.27 | +0.42% | 0.52 | 2.30% |
| 2025-08-11 | 14.07 | 14.38 | 13.99 | 14.21 | +1.65% | 0.61 | 2.71% |
| 2025-08-08 | 14.00 | 14.04 | 13.82 | 13.98 | -0.14% | 0.36 | 1.63% |
| 2025-08-07 | 13.99 | 14.08 | 13.85 | 14.00 | +0.50% | 0.50 | 2.24% |
| 2025-08-06 | 13.90 | 13.96 | 13.80 | 13.93 | +0.51% | 0.42 | 1.91% |
| 2025-08-05 | 13.85 | 13.93 | 13.79 | 13.86 | +0.29% | 0.56 | 2.55% |
| 2025-08-04 | 13.59 | 13.84 | 13.52 | 13.82 | +1.02% | 0.32 | 1.47% |
| 2025-08-01 | 13.48 | 13.68 | 13.43 | 13.68 | +1.63% | 0.45 | 2.09% |
| 2025-07-31 | 13.60 | 13.74 | 13.39 | 13.46 | -1.46% | 0.47 | 2.18% |
| 2025-07-30 | 13.74 | 13.78 | 13.50 | 13.66 | -0.65% | 0.58 | 2.69% |
| 2025-07-29 | 13.88 | 13.99 | 13.57 | 13.75 | -1.43% | 0.95 | 4.40% |
| 2025-07-28 | 13.97 | 14.03 | 13.84 | 13.95 | +0.36% | 0.43 | 1.95% |
| 2025-07-25 | 13.84 | 13.99 | 13.81 | 13.90 | +0.51% | 0.48 | 2.20% |
| 2025-07-24 | 13.79 | 13.89 | 13.79 | 13.83 | -0.14% | 0.51 | 2.32% |
| 2025-07-23 | 14.00 | 14.05 | 13.76 | 13.85 | -0.49% | 0.54 | 2.39% |