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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.48 | 14.70 | 14.40 | 14.53 | 0.00% | 0.49 | 2.11% |
| 2026-02-12 | 14.49 | 14.72 | 14.35 | 14.53 | +0.48% | 0.62 | 2.65% |
| 2026-02-11 | 14.50 | 14.62 | 14.44 | 14.46 | -0.14% | 0.43 | 1.83% |
| 2026-02-10 | 14.57 | 14.62 | 14.48 | 14.48 | -0.48% | 0.45 | 1.95% |
| 2026-02-09 | 14.56 | 14.62 | 14.29 | 14.55 | +1.89% | 0.64 | 2.77% |
| 2026-02-06 | 14.13 | 14.56 | 14.04 | 14.28 | +0.92% | 0.71 | 3.10% |
| 2026-02-05 | 14.38 | 14.48 | 14.14 | 14.15 | -2.01% | 0.48 | 2.10% |
| 2026-02-04 | 14.37 | 14.60 | 14.27 | 14.44 | +0.49% | 0.60 | 2.61% |
| 2026-02-03 | 14.33 | 14.45 | 14.18 | 14.37 | +1.84% | 0.61 | 2.67% |
| 2026-02-02 | 13.96 | 14.52 | 13.91 | 14.11 | -0.35% | 0.98 | 4.27% |
| 2026-01-30 | 13.80 | 14.20 | 13.70 | 14.16 | +1.58% | 0.77 | 3.43% |
| 2026-01-29 | 14.20 | 14.40 | 13.83 | 13.94 | -2.04% | 1.10 | 4.86% |
| 2026-01-28 | 14.48 | 14.55 | 14.21 | 14.23 | -1.86% | 0.46 | 1.99% |
| 2026-01-27 | 14.38 | 14.50 | 13.96 | 14.50 | +0.28% | 0.71 | 3.10% |
| 2026-01-26 | 14.72 | 14.72 | 14.32 | 14.46 | -1.36% | 0.73 | 3.16% |
| 2026-01-23 | 14.52 | 14.66 | 14.44 | 14.66 | +0.89% | 0.65 | 2.78% |
| 2026-01-22 | 14.50 | 14.55 | 14.36 | 14.53 | +0.48% | 0.69 | 2.99% |
| 2026-01-21 | 14.50 | 14.57 | 14.27 | 14.46 | -1.16% | 0.87 | 3.78% |
| 2026-01-20 | 14.81 | 14.81 | 14.51 | 14.63 | -0.68% | 1.22 | 5.19% |
| 2026-01-19 | 14.38 | 14.85 | 14.33 | 14.73 | +1.94% | 1.51 | 6.39% |