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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.87 | 14.99 | 14.31 | 14.45 | +1.76% | 1.61 | 6.90% |
| 2026-01-15 | 13.99 | 14.25 | 13.96 | 14.20 | +0.85% | 0.62 | 2.76% |
| 2026-01-14 | 14.19 | 14.32 | 13.85 | 14.08 | -0.78% | 0.82 | 3.64% |
| 2026-01-13 | 14.15 | 14.41 | 13.92 | 14.19 | +0.35% | 0.79 | 3.49% |
| 2026-01-12 | 13.85 | 14.14 | 13.77 | 14.14 | +2.24% | 0.70 | 3.14% |
| 2026-01-09 | 13.81 | 13.84 | 13.65 | 13.83 | +0.14% | 0.53 | 2.42% |
| 2026-01-08 | 13.53 | 13.83 | 13.53 | 13.81 | +1.47% | 0.59 | 2.67% |
| 2026-01-07 | 13.53 | 13.61 | 13.45 | 13.61 | +0.67% | 0.38 | 1.74% |
| 2026-01-06 | 13.53 | 13.63 | 13.46 | 13.52 | -0.07% | 0.37 | 1.70% |
| 2026-01-05 | 13.27 | 13.65 | 13.26 | 13.53 | +2.42% | 0.54 | 2.49% |
| 2025-12-31 | 13.20 | 13.25 | 13.05 | 13.21 | +0.15% | 0.31 | 1.47% |
| 2025-12-30 | 13.29 | 13.37 | 13.15 | 13.19 | -1.27% | 0.29 | 1.37% |
| 2025-12-29 | 13.44 | 13.44 | 13.30 | 13.36 | -0.07% | 0.26 | 1.23% |
| 2025-12-26 | 13.51 | 13.55 | 13.32 | 13.37 | -1.04% | 0.32 | 1.50% |
| 2025-12-25 | 13.39 | 13.56 | 13.28 | 13.51 | +0.97% | 0.31 | 1.45% |
| 2025-12-24 | 13.26 | 13.50 | 13.13 | 13.38 | +1.44% | 0.39 | 1.82% |
| 2025-12-23 | 13.20 | 13.31 | 13.10 | 13.19 | -0.45% | 0.27 | 1.27% |
| 2025-12-22 | 13.30 | 13.44 | 13.20 | 13.25 | -0.23% | 0.35 | 1.64% |
| 2025-12-19 | 13.11 | 13.29 | 13.09 | 13.28 | +1.45% | 0.34 | 1.61% |
| 2025-12-18 | 12.82 | 13.18 | 12.81 | 13.09 | +1.24% | 0.34 | 1.62% |