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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.67 | 14.86 | 14.19 | 14.28 | -3.12% | 1.15 | 4.99% |
| 2025-11-18 | 14.59 | 15.07 | 14.45 | 14.74 | +1.03% | 1.43 | 6.05% |
| 2025-11-17 | 14.68 | 14.74 | 14.35 | 14.59 | -0.61% | 0.89 | 3.80% |
| 2025-11-14 | 14.62 | 14.91 | 14.48 | 14.68 | -0.47% | 1.17 | 4.97% |
| 2025-11-13 | 14.90 | 14.98 | 14.61 | 14.75 | -1.01% | 1.20 | 5.06% |
| 2025-11-12 | 15.13 | 15.30 | 14.70 | 14.90 | -1.13% | 2.00 | 8.37% |
| 2025-11-11 | 15.37 | 16.14 | 15.01 | 15.07 | +3.36% | 3.38 | 13.67% |
| 2025-11-10 | 14.64 | 14.70 | 14.43 | 14.58 | -0.48% | 0.64 | 2.76% |
| 2025-11-07 | 14.63 | 14.87 | 14.60 | 14.65 | -0.54% | 0.77 | 3.26% |
| 2025-11-06 | 14.91 | 14.93 | 14.62 | 14.73 | -0.47% | 0.90 | 3.80% |
| 2025-11-05 | 14.05 | 14.95 | 14.05 | 14.80 | +4.37% | 1.98 | 8.46% |
| 2025-11-04 | 14.04 | 14.50 | 13.98 | 14.18 | +1.07% | 0.91 | 4.01% |
| 2025-11-03 | 14.07 | 14.07 | 13.92 | 14.03 | +0.43% | 0.73 | 3.25% |
| 2025-10-31 | 13.96 | 14.16 | 13.92 | 13.97 | -0.07% | 0.66 | 2.92% |
| 2025-10-30 | 13.98 | 14.49 | 13.80 | 13.98 | -0.50% | 1.09 | 4.85% |
| 2025-10-29 | 14.48 | 14.48 | 13.88 | 14.05 | -5.89% | 1.71 | 7.56% |
| 2025-10-28 | 14.87 | 15.11 | 14.82 | 14.93 | -0.27% | 0.56 | 2.33% |
| 2025-10-27 | 15.17 | 15.17 | 14.71 | 14.97 | -0.80% | 0.83 | 3.49% |
| 2025-10-24 | 14.92 | 15.16 | 14.90 | 15.09 | +1.00% | 0.78 | 3.23% |
| 2025-10-23 | 14.77 | 14.96 | 14.53 | 14.94 | +1.22% | 0.86 | 3.64% |