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 15.80 15.82 15.69 15.72 445.6K
09:35 15.72 15.73 15.69 15.70 221.0K
09:40 15.68 15.74 15.65 15.66 320.5K
09:45 15.65 15.72 15.63 15.66 269.9K
09:50 15.66 15.67 15.60 15.62 320.3K
09:55 15.62 15.67 15.62 15.64 135.0K
10:00 15.64 15.68 15.63 15.66 72.4K
10:05 15.65 15.67 15.61 15.67 145.0K
10:10 15.66 15.70 15.65 15.70 155.4K
10:15 15.69 15.69 15.65 15.66 56.2K
10:20 15.66 15.69 15.64 15.69 51.5K
10:25 15.69 15.85 15.68 15.84 341.0K
10:30 15.83 15.87 15.79 15.80 337.2K
10:35 15.79 15.79 15.68 15.69 145.4K
10:40 15.69 15.72 15.68 15.68 108.9K
10:45 15.69 15.69 15.63 15.63 140.9K
10:50 15.63 15.67 15.61 15.65 171.0K
10:55 15.67 15.76 15.66 15.76 134.7K
11:00 15.74 15.79 15.73 15.77 103.4K
11:05 15.77 15.77 15.70 15.75 81.5K
11:10 15.77 15.79 15.73 15.75 79.3K
11:15 15.73 15.75 15.69 15.71 96.5K
11:20 15.69 15.69 15.66 15.68 90.6K
11:25 15.69 15.70 15.65 15.68 57.6K
13:00 15.68 15.68 15.62 15.63 80.6K
13:05 15.62 15.64 15.57 15.57 182.7K
13:10 15.57 15.59 15.56 15.58 75.4K
13:15 15.58 15.58 15.55 15.57 148.6K
13:20 15.58 15.60 15.57 15.59 55.6K
13:25 15.60 15.63 15.55 15.56 85.4K
13:30 15.55 15.55 15.51 15.53 78.3K
13:35 15.53 15.53 15.46 15.46 158.2K
13:40 15.46 15.52 15.45 15.51 85.1K
13:45 15.52 15.59 15.51 15.57 76.3K
13:50 15.58 15.60 15.57 15.60 47.7K
13:55 15.61 15.62 15.58 15.59 46.9K
14:00 15.59 15.63 15.59 15.60 47.8K
14:05 15.59 15.65 15.58 15.65 63.1K
14:10 15.66 15.70 15.66 15.70 81.9K
14:15 15.70 15.70 15.63 15.65 58.2K
14:20 15.65 15.79 15.63 15.77 135.2K
14:25 15.78 15.79 15.75 15.79 89.0K
14:30 15.78 15.79 15.75 15.75 120.2K
14:35 15.75 15.85 15.74 15.82 146.7K
14:40 15.81 15.83 15.76 15.78 127.2K
14:45 15.78 15.80 15.76 15.79 137.6K
14:50 15.77 15.83 15.74 15.81 190.5K
14:55 15.80 15.82 15.79 15.81 42.7K
15:40 15.79 15.79 15.79 15.79 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