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 13.52 13.55 13.47 13.50 234.4K
09:35 13.49 13.54 13.47 13.53 144.3K
09:40 13.53 13.53 13.50 13.51 85.9K
09:45 13.50 13.52 13.50 13.50 44.3K
09:50 13.50 13.56 13.50 13.54 115.1K
09:55 13.54 13.56 13.52 13.55 48.1K
10:00 13.55 13.56 13.53 13.53 77.9K
10:05 13.53 13.55 13.53 13.54 45.6K
10:10 13.55 13.62 13.55 13.59 159.7K
10:15 13.60 13.62 13.59 13.62 84.6K
10:20 13.62 13.63 13.59 13.61 126.4K
10:25 13.61 13.63 13.61 13.63 51.1K
10:30 13.62 13.68 13.60 13.68 311.7K
10:35 13.68 13.83 13.68 13.77 712.3K
10:40 13.76 13.98 13.74 13.97 1,148.7K
10:45 13.98 14.35 13.98 14.14 3,224.1K
10:50 14.13 14.26 14.07 14.13 1,070.5K
10:55 14.14 14.26 14.09 14.20 538.1K
11:00 14.21 14.27 14.15 14.15 602.6K
11:05 14.15 14.20 14.12 14.17 256.5K
11:10 14.17 14.17 14.12 14.15 191.9K
11:15 14.14 14.15 14.10 14.10 188.6K
11:20 14.10 14.41 14.05 14.28 1,487.0K
11:25 14.27 14.42 14.21 14.33 633.6K
13:00 14.33 14.33 14.12 14.12 473.7K
13:05 14.15 14.21 14.14 14.15 173.5K
13:10 14.15 14.18 14.13 14.14 102.7K
13:15 14.14 14.17 14.13 14.17 166.7K
13:20 14.17 14.18 14.14 14.17 126.5K
13:25 14.16 14.27 14.16 14.24 176.7K
13:30 14.24 14.24 14.15 14.15 100.1K
13:35 14.16 14.16 14.12 14.13 176.2K
13:40 14.13 14.13 14.08 14.10 170.1K
13:45 14.10 14.11 14.09 14.11 109.5K
13:50 14.11 14.12 14.07 14.07 158.9K
13:55 14.07 14.09 14.07 14.07 65.3K
14:00 14.07 14.10 14.07 14.08 89.2K
14:05 14.08 14.09 14.06 14.06 89.5K
14:10 14.06 14.09 14.06 14.08 97.1K
14:15 14.08 14.08 14.05 14.05 104.3K
14:20 14.06 14.15 14.05 14.12 193.5K
14:25 14.12 14.15 14.10 14.14 105.3K
14:30 14.15 14.16 14.13 14.14 183.1K
14:35 14.14 14.15 14.12 14.12 77.9K
14:40 14.12 14.12 14.09 14.09 112.7K
14:45 14.11 14.12 14.10 14.12 138.7K
14:50 14.11 14.12 14.09 14.10 256.8K
14:55 14.10 14.10 14.08 14.09 101.5K
15:40 14.08 14.08 14.08 14.08 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