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 14.04 14.11 13.96 14.11 291.7K
09:35 14.11 14.18 14.08 14.17 206.2K
09:40 14.17 14.21 14.14 14.19 294.5K
09:45 14.21 14.25 14.19 14.19 224.5K
09:50 14.23 14.23 14.13 14.14 204.7K
09:55 14.15 14.15 14.07 14.07 139.7K
10:00 14.07 14.10 13.98 14.06 360.2K
10:05 14.08 14.10 14.04 14.09 88.6K
10:10 14.06 14.11 14.06 14.09 37.2K
10:15 14.09 14.10 14.05 14.05 49.5K
10:20 14.05 14.11 14.04 14.10 31.5K
10:25 14.10 14.13 14.09 14.11 65.2K
10:30 14.10 14.13 14.10 14.11 44.0K
10:35 14.10 14.10 14.04 14.06 72.4K
10:40 14.06 14.06 14.01 14.01 30.8K
10:45 14.01 14.01 13.95 13.97 59.5K
10:50 13.97 14.00 13.97 14.00 28.6K
10:55 13.99 14.00 13.98 13.99 22.7K
11:00 13.98 14.03 13.97 14.02 71.8K
11:05 14.02 14.02 13.99 13.99 12.4K
11:10 14.00 14.03 13.95 13.95 72.8K
11:15 13.95 13.96 13.90 13.90 83.6K
11:20 13.90 13.95 13.89 13.95 28.8K
11:25 13.95 13.96 13.90 13.91 41.3K
13:00 13.90 13.94 13.90 13.92 46.3K
13:05 13.90 13.90 13.81 13.81 144.9K
13:10 13.82 13.87 13.82 13.85 132.8K
13:15 13.85 13.88 13.82 13.87 42.5K
13:20 13.86 13.87 13.80 13.87 198.6K
13:25 13.88 13.88 13.81 13.83 39.4K
13:30 13.84 13.91 13.83 13.90 38.9K
13:35 13.90 13.91 13.84 13.88 101.3K
13:40 13.89 13.89 13.84 13.85 40.3K
13:45 13.84 13.85 13.83 13.85 52.2K
13:50 13.85 13.88 13.84 13.88 33.7K
13:55 13.87 13.88 13.84 13.85 17.5K
14:00 13.86 13.87 13.82 13.85 61.6K
14:05 13.85 13.94 13.85 13.93 78.2K
14:10 13.93 13.97 13.92 13.96 115.2K
14:15 13.96 13.98 13.94 13.95 42.9K
14:20 13.95 13.98 13.94 13.95 33.1K
14:25 13.95 14.06 13.94 13.98 161.6K
14:30 13.99 13.99 13.84 13.89 78.5K
14:35 13.88 13.93 13.88 13.91 16.3K
14:40 13.89 13.91 13.88 13.90 17.8K
14:45 13.91 13.92 13.89 13.90 30.6K
14:50 13.90 13.93 13.90 13.92 72.3K
14:55 13.92 13.95 13.92 13.94 50.8K
15:40 13.95 13.95 13.95 13.95 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