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 13.89 14.04 13.89 14.02 339.0K
09:35 14.02 14.10 13.96 14.06 250.7K
09:40 14.06 14.10 14.01 14.04 95.5K
09:45 14.03 14.05 13.98 14.05 141.5K
09:50 14.05 14.13 14.03 14.06 178.7K
09:55 14.06 14.06 13.96 13.98 216.9K
10:00 13.97 14.08 13.92 14.08 110.1K
10:05 14.08 14.10 14.05 14.07 89.5K
10:10 14.07 14.10 14.04 14.09 61.1K
10:15 14.08 14.10 14.06 14.10 100.4K
10:20 14.11 14.11 14.03 14.05 41.9K
10:25 14.07 14.07 14.02 14.04 47.1K
10:30 14.04 14.04 13.99 14.02 58.1K
10:35 14.01 14.03 13.97 14.01 32.5K
10:40 14.00 14.01 13.99 14.00 14.1K
10:45 14.00 14.01 13.99 14.01 22.3K
10:50 14.01 14.04 14.00 14.02 31.4K
10:55 14.04 14.05 13.99 13.99 34.9K
11:00 13.99 13.99 13.94 13.96 26.7K
11:05 13.95 13.97 13.95 13.97 19.1K
11:10 13.98 13.99 13.97 13.98 22.2K
11:15 13.98 14.02 13.96 14.01 47.6K
11:20 14.01 14.03 14.00 14.00 28.0K
11:25 14.00 14.10 13.99 14.10 80.7K
13:00 14.10 14.14 14.06 14.06 148.9K
13:05 14.06 14.12 14.05 14.09 83.7K
13:10 14.07 14.09 14.05 14.08 38.3K
13:15 14.08 14.18 14.08 14.16 196.8K
13:20 14.18 14.20 14.14 14.20 160.0K
13:25 14.19 14.20 14.14 14.17 72.5K
13:30 14.16 14.21 14.16 14.20 98.6K
13:35 14.20 14.21 14.15 14.17 61.5K
13:40 14.16 14.18 14.13 14.18 45.7K
13:45 14.17 14.17 14.14 14.14 29.5K
13:50 14.12 14.14 14.11 14.14 26.1K
13:55 14.12 14.14 14.12 14.12 26.0K
14:00 14.13 14.13 14.08 14.11 36.5K
14:05 14.12 14.17 14.12 14.17 101.1K
14:10 14.18 14.18 14.14 14.16 52.7K
14:15 14.14 14.15 14.14 14.15 16.5K
14:20 14.15 14.15 14.11 14.14 25.5K
14:25 14.13 14.15 14.11 14.13 31.1K
14:30 14.13 14.16 14.12 14.13 58.1K
14:35 14.14 14.14 14.09 14.12 71.3K
14:40 14.12 14.14 14.10 14.13 72.7K
14:45 14.12 14.13 14.10 14.13 52.5K
14:50 14.13 14.16 14.12 14.15 71.2K
14:55 14.14 14.16 14.14 14.16 18.4K
15:40 14.16 14.16 14.16 14.16 34.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据