友讯达

300514
🏛️ 中国 →
14.53
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 15.94 15.94 15.51 15.58 1,059.0K
09:35 15.62 15.67 15.57 15.60 577.0K
09:40 15.60 15.64 15.55 15.62 347.7K
09:45 15.61 15.65 15.60 15.61 350.3K
09:50 15.62 15.62 15.55 15.55 130.9K
09:55 15.55 15.60 15.51 15.59 169.3K
10:00 15.60 15.62 15.55 15.59 176.6K
10:05 15.59 15.65 15.58 15.63 108.0K
10:10 15.64 15.70 15.61 15.70 190.9K
10:15 15.70 15.70 15.62 15.64 111.5K
10:20 15.64 15.64 15.60 15.62 142.3K
10:25 15.62 15.62 15.59 15.60 128.2K
10:30 15.61 15.66 15.60 15.63 132.0K
10:35 15.63 15.65 15.58 15.58 88.6K
10:40 15.58 15.59 15.55 15.55 105.0K
10:45 15.55 15.58 15.54 15.55 88.6K
10:50 15.55 15.57 15.54 15.56 77.3K
10:55 15.57 15.57 15.53 15.53 49.2K
11:00 15.53 15.55 15.47 15.48 117.0K
11:05 15.48 15.52 15.47 15.51 132.6K
11:10 15.52 15.57 15.51 15.55 42.4K
11:15 15.55 15.56 15.51 15.53 58.9K
11:20 15.52 15.58 15.52 15.55 75.7K
11:25 15.55 15.57 15.53 15.56 31.1K
11:30 15.56 15.56 15.56 15.56 0.3K
13:00 15.55 15.89 15.54 15.71 951.9K
13:05 15.70 15.72 15.68 15.68 122.8K
13:10 15.67 15.78 15.67 15.77 163.4K
13:15 15.76 15.93 15.71 15.84 830.4K
13:20 15.85 15.85 15.78 15.78 223.9K
13:25 15.77 15.77 15.74 15.76 50.2K
13:30 15.76 15.80 15.71 15.74 101.6K
13:35 15.73 15.73 15.70 15.70 68.1K
13:40 15.70 15.73 15.69 15.69 51.0K
13:45 15.69 15.69 15.66 15.67 55.0K
13:50 15.67 15.67 15.61 15.61 140.0K
13:55 15.61 15.69 15.60 15.67 141.3K
14:00 15.66 15.68 15.59 15.62 129.9K
14:05 15.63 15.63 15.59 15.59 142.2K
14:10 15.59 15.64 15.59 15.62 74.4K
14:15 15.63 15.64 15.60 15.62 71.3K
14:20 15.62 15.69 15.61 15.69 89.2K
14:25 15.69 15.75 15.66 15.72 239.4K
14:30 15.73 15.82 15.67 15.67 401.0K
14:35 15.67 15.68 15.65 15.68 106.2K
14:40 15.68 15.68 15.62 15.64 123.4K
14:45 15.65 15.66 15.57 15.57 163.3K
14:50 15.58 15.60 15.56 15.60 197.0K
14:55 15.59 15.62 15.58 15.59 91.4K
15:40 15.65 15.65 15.65 15.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据