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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.03 | 13.06 | 12.22 | 12.31 | -6.88% | 1.12 | 5.52% |
| 2026-03-20 | 13.98 | 14.23 | 13.20 | 13.22 | -5.03% | 1.16 | 5.33% |
| 2026-03-19 | 14.12 | 14.32 | 13.88 | 13.92 | -2.79% | 0.75 | 3.30% |
| 2026-03-18 | 13.93 | 14.33 | 13.90 | 14.32 | +2.51% | 0.77 | 3.37% |
| 2026-03-17 | 14.40 | 14.50 | 13.90 | 13.97 | -2.92% | 0.86 | 3.77% |
| 2026-03-16 | 14.69 | 14.77 | 14.23 | 14.39 | -2.18% | 0.87 | 3.77% |
| 2026-03-13 | 15.00 | 15.04 | 14.66 | 14.71 | -1.54% | 0.86 | 3.61% |
| 2026-03-12 | 15.14 | 15.22 | 14.89 | 14.94 | -1.32% | 1.08 | 4.50% |
| 2026-03-11 | 15.16 | 15.43 | 15.03 | 15.14 | -0.13% | 1.47 | 6.03% |
| 2026-03-10 | 14.99 | 15.23 | 14.95 | 15.16 | +1.40% | 1.28 | 5.30% |
| 2026-03-09 | 14.53 | 15.05 | 14.50 | 14.95 | +0.54% | 1.30 | 5.45% |
| 2026-03-06 | 14.59 | 14.95 | 14.50 | 14.87 | +1.92% | 0.98 | 4.13% |
| 2026-03-05 | 14.56 | 14.77 | 14.40 | 14.59 | +2.31% | 0.95 | 4.05% |
| 2026-03-04 | 13.91 | 14.35 | 13.75 | 14.26 | +2.52% | 1.01 | 4.47% |
| 2026-03-03 | 14.27 | 14.56 | 13.91 | 13.91 | -2.39% | 0.87 | 3.81% |
| 2026-03-02 | 14.56 | 14.79 | 14.20 | 14.25 | -3.52% | 0.72 | 3.14% |
| 2026-02-27 | 14.74 | 14.82 | 14.65 | 14.77 | -0.47% | 0.47 | 1.97% |
| 2026-02-26 | 14.73 | 14.90 | 14.62 | 14.84 | +1.23% | 0.56 | 2.36% |
| 2026-02-25 | 14.83 | 14.83 | 14.63 | 14.66 | -0.88% | 0.53 | 2.27% |
| 2026-02-24 | 14.60 | 14.81 | 14.55 | 14.79 | +1.79% | 0.61 | 2.59% |