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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.52 | 12.72 | 12.52 | 12.65 | +1.17% | 0.31 | 1.52% |
| 2025-05-23 | 12.65 | 12.86 | 12.49 | 12.50 | -1.54% | 0.49 | 2.39% |
| 2025-05-22 | 12.89 | 13.01 | 12.68 | 12.70 | -1.52% | 0.49 | 2.38% |
| 2025-05-21 | 13.07 | 13.08 | 12.83 | 12.89 | -1.20% | 0.46 | 2.21% |
| 2025-05-20 | 12.90 | 13.06 | 12.82 | 13.05 | +1.14% | 0.44 | 2.10% |
| 2025-05-19 | 12.92 | 12.93 | 12.69 | 12.90 | +0.61% | 0.37 | 1.79% |
| 2025-05-16 | 12.79 | 12.93 | 12.76 | 12.82 | +0.15% | 0.34 | 1.64% |
| 2025-05-15 | 12.96 | 12.96 | 12.77 | 12.80 | -1.06% | 0.50 | 2.40% |
| 2025-05-14 | 13.08 | 13.14 | 12.88 | 12.94 | -1.20% | 0.53 | 2.52% |
| 2025-05-13 | 13.45 | 13.45 | 13.01 | 13.10 | -0.82% | 0.65 | 3.04% |
| 2025-05-12 | 13.19 | 13.26 | 13.08 | 13.20 | +1.35% | 0.55 | 2.60% |
| 2025-05-09 | 13.26 | 13.26 | 12.94 | 13.03 | -1.41% | 0.63 | 2.96% |
| 2025-05-08 | 12.82 | 13.24 | 12.82 | 13.21 | +2.43% | 0.64 | 3.03% |
| 2025-05-07 | 13.02 | 13.14 | 12.74 | 12.90 | +0.08% | 0.63 | 2.99% |
| 2025-05-06 | 12.70 | 12.90 | 12.70 | 12.89 | +2.25% | 0.66 | 3.17% |