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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.87 | 14.88 | 14.63 | 14.76 | -0.74% | 0.46 | 1.93% |
| 2025-10-21 | 14.92 | 14.93 | 14.73 | 14.87 | +1.02% | 0.62 | 2.61% |
| 2025-10-20 | 14.35 | 14.80 | 14.30 | 14.72 | +3.66% | 0.90 | 3.86% |
| 2025-10-17 | 14.80 | 14.83 | 14.15 | 14.20 | -4.25% | 0.91 | 3.95% |
| 2025-10-16 | 15.10 | 15.15 | 14.79 | 14.83 | -1.85% | 0.70 | 2.93% |
| 2025-10-15 | 14.92 | 15.17 | 14.78 | 15.11 | +0.27% | 1.10 | 4.59% |
| 2025-10-14 | 14.98 | 15.25 | 14.78 | 15.07 | +1.01% | 1.44 | 5.97% |
| 2025-10-13 | 14.34 | 14.96 | 14.00 | 14.92 | +0.54% | 0.93 | 3.97% |
| 2025-10-10 | 14.69 | 15.04 | 14.58 | 14.84 | +0.47% | 0.94 | 3.98% |
| 2025-10-09 | 14.45 | 14.87 | 14.30 | 14.77 | +1.65% | 1.00 | 4.27% |
| 2025-09-30 | 14.70 | 14.73 | 14.50 | 14.53 | -1.16% | 0.74 | 3.17% |
| 2025-09-29 | 14.70 | 14.90 | 14.46 | 14.70 | -0.14% | 0.97 | 4.11% |
| 2025-09-26 | 14.40 | 14.78 | 14.33 | 14.72 | +1.66% | 1.05 | 4.46% |
| 2025-09-25 | 14.65 | 14.70 | 14.42 | 14.48 | -0.82% | 0.78 | 3.34% |
| 2025-09-24 | 14.16 | 14.79 | 14.02 | 14.60 | +2.38% | 1.23 | 5.30% |
| 2025-09-23 | 14.36 | 14.62 | 13.81 | 14.26 | +0.78% | 0.93 | 4.09% |
| 2025-09-22 | 14.29 | 14.35 | 13.99 | 14.15 | -0.42% | 0.45 | 1.99% |
| 2025-09-19 | 14.12 | 14.42 | 13.98 | 14.21 | +0.64% | 0.55 | 2.41% |
| 2025-09-18 | 14.39 | 14.56 | 13.99 | 14.12 | -2.01% | 0.62 | 2.69% |
| 2025-09-17 | 14.36 | 14.54 | 14.30 | 14.41 | -0.14% | 0.50 | 2.17% |