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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.78 | 13.12 | 12.70 | 13.11 | +2.68% | 0.52 | 2.49% |
| 2025-06-23 | 12.43 | 12.76 | 12.39 | 12.76 | +2.27% | 0.35 | 1.69% |
| 2025-06-20 | 12.53 | 12.67 | 12.46 | 12.48 | -0.08% | 0.31 | 1.51% |
| 2025-06-19 | 12.81 | 12.84 | 12.43 | 12.49 | -2.60% | 0.43 | 2.10% |
| 2025-06-18 | 12.77 | 12.83 | 12.69 | 12.82 | +0.23% | 0.26 | 1.27% |
| 2025-06-17 | 12.88 | 12.88 | 12.72 | 12.79 | -0.38% | 0.32 | 1.55% |
| 2025-06-16 | 12.72 | 12.91 | 12.71 | 12.84 | +0.38% | 0.39 | 1.89% |
| 2025-06-13 | 12.94 | 13.01 | 12.72 | 12.79 | -1.73% | 0.49 | 2.35% |
| 2025-06-12 | 12.98 | 13.07 | 12.94 | 13.02 | -0.15% | 0.33 | 1.58% |
| 2025-06-11 | 12.94 | 13.10 | 12.94 | 13.04 | +0.45% | 0.42 | 2.01% |
| 2025-06-10 | 13.07 | 13.15 | 12.84 | 12.98 | -0.67% | 0.60 | 2.85% |
| 2025-06-09 | 13.02 | 13.08 | 12.95 | 13.07 | +0.68% | 0.52 | 2.49% |
| 2025-06-06 | 12.94 | 13.00 | 12.84 | 12.98 | +0.08% | 0.37 | 1.79% |
| 2025-06-05 | 12.87 | 13.13 | 12.87 | 12.97 | +1.45% | 0.83 | 3.94% |
| 2025-06-04 | 12.71 | 12.81 | 12.66 | 12.78 | +0.93% | 0.29 | 1.41% |
| 2025-06-03 | 12.55 | 12.75 | 12.52 | 12.67 | +0.31% | 0.28 | 1.37% |
| 2025-05-30 | 12.88 | 12.88 | 12.59 | 12.63 | -2.27% | 0.42 | 2.05% |
| 2025-05-29 | 12.70 | 12.94 | 12.70 | 12.92 | +2.25% | 0.58 | 2.77% |
| 2025-05-28 | 12.59 | 12.70 | 12.54 | 12.64 | +0.47% | 0.31 | 1.50% |
| 2025-05-27 | 12.61 | 12.66 | 12.46 | 12.58 | -0.54% | 0.34 | 1.68% |