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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.91 | 13.02 | 12.56 | 12.93 | -0.46% | 0.47 | 2.28% |
| 2025-12-16 | 13.16 | 13.16 | 12.89 | 12.99 | -1.52% | 0.35 | 1.66% |
| 2025-12-15 | 13.10 | 13.26 | 12.98 | 13.19 | 0.00% | 0.34 | 1.61% |
| 2025-12-12 | 13.14 | 13.42 | 13.12 | 13.19 | +0.30% | 0.52 | 2.44% |
| 2025-12-11 | 13.42 | 13.48 | 13.13 | 13.15 | -2.01% | 0.39 | 1.81% |
| 2025-12-10 | 13.47 | 13.57 | 13.33 | 13.42 | -0.67% | 0.32 | 1.47% |
| 2025-12-09 | 13.61 | 13.68 | 13.49 | 13.51 | -0.59% | 0.31 | 1.42% |
| 2025-12-08 | 13.53 | 13.68 | 13.50 | 13.59 | +0.59% | 0.38 | 1.75% |
| 2025-12-05 | 13.20 | 13.53 | 13.12 | 13.51 | +2.35% | 0.38 | 1.79% |
| 2025-12-04 | 13.45 | 13.48 | 13.16 | 13.20 | -1.93% | 0.42 | 1.99% |
| 2025-12-03 | 13.71 | 13.72 | 13.42 | 13.46 | -1.46% | 0.36 | 1.66% |
| 2025-12-02 | 13.69 | 13.69 | 13.42 | 13.66 | -0.22% | 0.41 | 1.87% |
| 2025-12-01 | 13.60 | 13.74 | 13.55 | 13.69 | +0.66% | 0.43 | 1.99% |
| 2025-11-28 | 13.41 | 13.62 | 13.33 | 13.60 | +1.19% | 0.38 | 1.73% |
| 2025-11-27 | 13.35 | 13.58 | 13.24 | 13.44 | +1.13% | 0.45 | 2.09% |
| 2025-11-26 | 13.50 | 13.60 | 13.22 | 13.29 | -1.56% | 0.45 | 2.08% |
| 2025-11-25 | 13.41 | 13.68 | 13.32 | 13.50 | +1.43% | 0.53 | 2.46% |
| 2025-11-24 | 13.35 | 13.39 | 13.13 | 13.31 | +1.22% | 0.54 | 2.54% |
| 2025-11-21 | 13.96 | 14.08 | 13.12 | 13.15 | -6.74% | 1.13 | 5.23% |
| 2025-11-20 | 14.32 | 14.39 | 14.03 | 14.10 | -1.26% | 0.81 | 3.58% |