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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.08 | 14.08 | 13.81 | 13.92 | -0.84% | 0.58 | 2.56% |
| 2025-07-21 | 13.76 | 14.15 | 13.70 | 14.04 | +2.94% | 1.08 | 4.78% |
| 2025-07-18 | 13.55 | 13.71 | 13.48 | 13.63 | +0.65% | 0.53 | 2.40% |
| 2025-07-17 | 13.46 | 13.55 | 13.38 | 13.55 | +0.65% | 0.41 | 1.87% |
| 2025-07-16 | 13.44 | 13.52 | 13.36 | 13.46 | +0.59% | 0.33 | 1.50% |
| 2025-07-15 | 13.53 | 13.60 | 13.22 | 13.38 | -1.01% | 0.47 | 2.18% |
| 2025-07-14 | 13.44 | 13.59 | 13.39 | 13.52 | +0.80% | 0.34 | 1.56% |
| 2025-07-11 | 13.49 | 13.53 | 13.32 | 13.41 | -0.58% | 0.41 | 1.87% |
| 2025-07-10 | 13.48 | 13.58 | 13.38 | 13.49 | -0.22% | 0.41 | 1.87% |
| 2025-07-09 | 13.47 | 13.65 | 13.41 | 13.52 | -0.43% | 0.63 | 2.89% |
| 2025-07-08 | 13.53 | 13.59 | 13.42 | 13.58 | +0.29% | 0.55 | 2.50% |
| 2025-07-07 | 13.24 | 13.59 | 13.21 | 13.54 | +2.22% | 0.61 | 2.82% |
| 2025-07-04 | 13.41 | 13.42 | 13.23 | 13.24 | -1.24% | 0.50 | 2.31% |
| 2025-07-03 | 13.37 | 13.46 | 13.32 | 13.41 | +0.44% | 0.44 | 2.04% |
| 2025-07-02 | 13.48 | 13.54 | 13.26 | 13.35 | -0.94% | 0.78 | 3.61% |
| 2025-07-01 | 13.79 | 14.00 | 13.42 | 13.48 | -2.20% | 1.52 | 6.90% |
| 2025-06-30 | 13.19 | 14.13 | 13.18 | 13.78 | +4.45% | 2.15 | 9.63% |
| 2025-06-27 | 13.14 | 13.22 | 13.13 | 13.19 | +0.82% | 0.34 | 1.60% |
| 2025-06-26 | 13.14 | 13.19 | 13.07 | 13.09 | -0.22% | 0.44 | 2.09% |
| 2025-06-25 | 13.07 | 13.16 | 12.99 | 13.12 | +0.07% | 0.49 | 2.32% |