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 14.23 14.40 14.23 14.32 542.4K
09:35 14.32 14.38 14.25 14.36 223.0K
09:40 14.36 14.39 14.30 14.37 161.4K
09:45 14.35 14.41 14.35 14.41 103.2K
09:50 14.40 14.47 14.39 14.47 172.7K
09:55 14.48 14.49 14.44 14.47 217.8K
10:00 14.47 14.50 14.45 14.47 170.1K
10:05 14.47 14.47 14.42 14.42 115.4K
10:10 14.42 14.48 14.42 14.48 81.9K
10:15 14.48 14.49 14.45 14.48 101.6K
10:20 14.49 14.49 14.45 14.47 78.0K
10:25 14.46 14.49 14.45 14.48 63.9K
10:30 14.48 14.54 14.47 14.54 193.7K
10:35 14.53 14.54 14.48 14.49 68.4K
10:40 14.48 14.49 14.44 14.46 99.8K
10:45 14.46 14.48 14.45 14.45 38.0K
10:50 14.45 14.47 14.43 14.44 43.4K
10:55 14.45 14.46 14.43 14.44 64.4K
11:00 14.44 14.45 14.38 14.40 130.3K
11:05 14.39 14.45 14.39 14.44 91.5K
11:10 14.44 14.45 14.39 14.45 74.7K
11:15 14.44 14.44 14.42 14.43 66.4K
11:20 14.44 14.46 14.43 14.44 64.0K
11:25 14.45 14.46 14.42 14.46 67.2K
13:00 14.46 14.47 14.44 14.45 99.8K
13:05 14.44 14.46 14.41 14.44 35.5K
13:10 14.45 14.48 14.45 14.48 60.8K
13:15 14.48 14.51 14.47 14.51 97.0K
13:20 14.50 14.51 14.48 14.49 62.7K
13:25 14.48 14.50 14.47 14.47 37.7K
13:30 14.47 14.51 14.47 14.50 90.4K
13:35 14.51 14.51 14.46 14.50 51.0K
13:40 14.49 14.51 14.47 14.49 72.3K
13:45 14.50 14.51 14.48 14.48 54.2K
13:50 14.48 14.51 14.45 14.47 67.9K
13:55 14.46 14.49 14.46 14.48 45.6K
14:00 14.48 14.50 14.47 14.47 52.1K
14:05 14.46 14.46 14.41 14.43 94.2K
14:10 14.43 14.46 14.42 14.45 86.5K
14:15 14.46 14.47 14.44 14.44 38.0K
14:20 14.45 14.48 14.42 14.46 51.2K
14:25 14.47 14.48 14.45 14.47 47.7K
14:30 14.47 14.48 14.42 14.42 40.9K
14:35 14.43 14.45 14.41 14.43 87.4K
14:40 14.42 14.43 14.39 14.42 61.9K
14:45 14.42 14.46 14.39 14.46 132.4K
14:50 14.45 14.47 14.40 14.46 117.0K
14:55 14.45 14.47 14.45 14.47 47.7K
15:40 14.48 14.48 14.48 14.48 55.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据