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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.22 | 14.43 | 14.06 | 14.43 | +1.69% | 0.57 | 2.51% |
| 2025-09-15 | 14.28 | 14.35 | 14.16 | 14.19 | -0.42% | 0.39 | 1.70% |
| 2025-09-12 | 14.31 | 14.50 | 14.25 | 14.25 | -0.35% | 0.56 | 2.44% |
| 2025-09-11 | 14.12 | 14.30 | 13.85 | 14.30 | +1.42% | 0.62 | 2.74% |
| 2025-09-10 | 14.05 | 14.19 | 13.95 | 14.10 | +0.43% | 0.40 | 1.77% |
| 2025-09-09 | 14.15 | 14.28 | 13.89 | 14.04 | -0.99% | 0.56 | 2.49% |
| 2025-09-08 | 13.91 | 14.41 | 13.77 | 14.18 | +2.68% | 0.80 | 3.55% |
| 2025-09-05 | 13.60 | 13.83 | 13.54 | 13.81 | +1.77% | 0.49 | 2.23% |
| 2025-09-04 | 13.50 | 13.77 | 13.34 | 13.57 | +0.74% | 0.57 | 2.61% |
| 2025-09-03 | 13.88 | 13.88 | 13.40 | 13.47 | -2.95% | 0.47 | 2.15% |
| 2025-09-02 | 14.13 | 14.19 | 13.56 | 13.88 | -1.63% | 0.68 | 3.08% |
| 2025-09-01 | 14.02 | 14.31 | 14.01 | 14.11 | +0.71% | 0.59 | 2.61% |
| 2025-08-29 | 14.19 | 14.27 | 13.90 | 14.01 | -1.34% | 0.64 | 2.82% |
| 2025-08-28 | 14.10 | 14.40 | 13.61 | 14.20 | +0.78% | 0.97 | 4.33% |
| 2025-08-27 | 14.53 | 14.71 | 14.08 | 14.09 | -4.15% | 1.11 | 4.80% |
| 2025-08-26 | 14.32 | 14.82 | 14.28 | 14.70 | +2.15% | 0.90 | 3.87% |
| 2025-08-25 | 14.45 | 14.59 | 14.22 | 14.39 | -0.42% | 0.69 | 3.02% |
| 2025-08-22 | 14.57 | 14.59 | 14.32 | 14.45 | -0.76% | 0.53 | 2.32% |
| 2025-08-21 | 14.61 | 14.85 | 14.40 | 14.56 | +0.28% | 0.70 | 3.02% |
| 2025-08-20 | 14.40 | 14.54 | 14.27 | 14.52 | +0.69% | 0.44 | 1.91% |