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 13.87 14.04 13.82 13.98 1,333.1K
09:35 13.97 14.08 13.91 14.05 628.6K
09:40 14.05 14.06 13.95 13.99 406.3K
09:45 14.00 14.01 13.95 14.01 244.4K
09:50 14.01 14.12 14.01 14.10 347.3K
09:55 14.09 14.13 14.08 14.10 385.8K
10:00 14.09 14.14 14.03 14.08 274.5K
10:05 14.08 14.08 13.98 14.03 244.1K
10:10 14.02 14.08 14.02 14.05 60.1K
10:15 14.05 14.10 14.02 14.07 120.3K
10:20 14.08 14.11 14.07 14.10 73.5K
10:25 14.11 14.11 14.05 14.10 105.7K
10:30 14.10 14.10 14.02 14.04 100.0K
10:35 14.05 14.06 14.00 14.06 110.0K
10:40 14.06 14.06 13.98 13.98 122.9K
10:45 13.96 13.97 13.92 13.96 280.7K
10:50 13.96 13.96 13.93 13.96 67.4K
10:55 13.96 13.98 13.93 13.93 47.1K
11:00 13.93 13.96 13.90 13.94 95.1K
11:05 13.94 13.98 13.93 13.98 43.4K
11:10 13.98 13.99 13.92 13.92 48.9K
11:15 13.93 13.95 13.90 13.95 89.5K
11:20 13.94 13.95 13.85 13.89 56.6K
11:25 13.88 13.88 13.83 13.87 117.5K
13:00 13.86 13.86 13.79 13.83 167.1K
13:05 13.84 13.85 13.81 13.85 121.0K
13:10 13.85 13.87 13.81 13.85 107.5K
13:15 13.85 13.87 13.84 13.84 96.6K
13:20 13.86 13.89 13.85 13.89 94.1K
13:25 13.89 13.90 13.88 13.90 84.5K
13:30 13.88 13.88 13.86 13.86 113.8K
13:35 13.84 13.88 13.84 13.87 106.0K
13:40 13.88 13.93 13.87 13.92 43.7K
13:45 13.92 13.92 13.89 13.91 43.0K
13:50 13.92 13.92 13.90 13.90 63.8K
13:55 13.90 13.90 13.82 13.85 129.5K
14:00 13.85 13.86 13.82 13.84 114.5K
14:05 13.84 13.94 13.84 13.90 58.2K
14:10 13.89 13.91 13.89 13.91 39.0K
14:15 13.91 13.92 13.89 13.91 96.9K
14:20 13.90 13.90 13.86 13.89 45.8K
14:25 13.89 13.89 13.82 13.87 81.4K
14:30 13.87 13.87 13.82 13.83 152.0K
14:35 13.83 13.85 13.81 13.81 111.9K
14:40 13.82 13.82 13.76 13.76 173.4K
14:45 13.76 13.78 13.73 13.74 166.6K
14:50 13.74 13.76 13.70 13.71 262.6K
14:55 13.72 13.74 13.70 13.74 174.5K
15:40 13.75 13.75 13.75 13.75 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