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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.37 | 13.43 | 13.25 | 13.39 | +0.07% | 0.32 | 1.51% |
| 2026-04-20 | 13.18 | 13.42 | 13.13 | 13.38 | +1.44% | 0.37 | 1.71% |
| 2026-04-17 | 13.20 | 13.28 | 13.06 | 13.19 | -0.38% | 0.32 | 1.50% |
| 2026-04-16 | 12.99 | 13.28 | 12.88 | 13.24 | +2.08% | 0.38 | 1.79% |
| 2026-04-15 | 13.08 | 13.16 | 12.93 | 12.97 | -0.15% | 0.37 | 1.75% |
| 2026-04-14 | 13.08 | 13.10 | 12.79 | 12.99 | 0.00% | 0.40 | 1.93% |
| 2026-04-13 | 13.10 | 13.10 | 12.82 | 12.99 | -0.69% | 0.31 | 1.50% |
| 2026-04-10 | 13.05 | 13.27 | 13.03 | 13.08 | +0.85% | 0.32 | 1.50% |
| 2026-04-09 | 13.20 | 13.25 | 12.92 | 12.97 | -2.41% | 0.34 | 1.64% |
| 2026-04-08 | 13.01 | 13.30 | 12.95 | 13.29 | +5.23% | 0.45 | 2.16% |
| 2026-04-07 | 12.38 | 12.79 | 12.34 | 12.63 | +2.02% | 0.37 | 1.82% |
| 2026-04-03 | 12.84 | 12.90 | 12.28 | 12.38 | -3.36% | 0.45 | 2.27% |
| 2026-04-02 | 13.03 | 13.22 | 12.70 | 12.81 | -1.69% | 0.39 | 1.87% |
| 2026-04-01 | 13.03 | 13.10 | 12.85 | 13.03 | +2.04% | 0.41 | 1.99% |
| 2026-03-31 | 13.08 | 13.18 | 12.77 | 12.77 | -1.54% | 0.42 | 2.01% |
| 2026-03-30 | 12.87 | 13.02 | 12.61 | 12.97 | +0.08% | 0.43 | 2.08% |
| 2026-03-27 | 12.50 | 13.08 | 12.50 | 12.96 | +1.33% | 0.42 | 2.05% |
| 2026-03-26 | 12.88 | 13.12 | 12.69 | 12.79 | -1.46% | 0.63 | 3.04% |
| 2026-03-25 | 12.84 | 13.19 | 12.84 | 12.98 | +1.17% | 0.76 | 3.65% |
| 2026-03-24 | 12.74 | 12.86 | 12.32 | 12.83 | +4.22% | 0.84 | 4.14% |