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 14.25 14.25 13.92 13.96 3,477.1K
09:35 13.92 13.98 13.88 13.88 1,034.1K
09:40 13.88 13.91 13.85 13.86 645.4K
09:45 13.85 13.89 13.85 13.85 355.3K
09:50 13.85 13.94 13.85 13.92 206.6K
09:55 13.91 13.92 13.88 13.90 199.2K
10:00 13.89 13.91 13.87 13.88 188.5K
10:05 13.88 13.90 13.84 13.86 182.1K
10:10 13.86 13.88 13.85 13.86 146.8K
10:15 13.86 13.86 13.82 13.83 225.1K
10:20 13.84 13.89 13.84 13.87 113.9K
10:25 13.86 13.88 13.84 13.86 132.6K
10:30 13.86 13.87 13.83 13.83 112.0K
10:35 13.83 13.84 13.81 13.81 245.7K
10:40 13.81 13.84 13.80 13.82 223.7K
10:45 13.83 13.84 13.81 13.82 123.8K
10:50 13.82 13.83 13.80 13.80 118.6K
10:55 13.80 13.81 13.77 13.79 137.4K
11:00 13.79 13.81 13.79 13.80 58.0K
11:05 13.79 13.81 13.79 13.79 54.0K
11:10 13.80 13.80 13.76 13.76 135.6K
11:15 13.77 13.77 13.71 13.74 247.6K
11:20 13.74 13.76 13.74 13.76 129.3K
11:25 13.76 13.79 13.73 13.74 88.7K
13:00 13.75 13.75 13.73 13.73 125.7K
13:05 13.74 13.76 13.72 13.74 211.8K
13:10 13.74 13.79 13.74 13.77 53.2K
13:15 13.77 13.79 13.75 13.77 42.7K
13:20 13.77 13.80 13.77 13.80 74.8K
13:25 13.80 13.85 13.80 13.81 143.1K
13:30 13.82 13.83 13.81 13.83 54.6K
13:35 13.83 13.85 13.81 13.81 82.4K
13:40 13.82 13.82 13.80 13.80 59.4K
13:45 13.80 13.83 13.80 13.83 65.6K
13:50 13.83 13.84 13.80 13.80 48.5K
13:55 13.81 13.81 13.80 13.80 59.4K
14:00 13.80 13.80 13.79 13.79 68.1K
14:05 13.79 13.79 13.78 13.78 115.4K
14:10 13.78 13.78 13.76 13.76 103.1K
14:15 13.76 13.79 13.75 13.79 72.7K
14:20 13.79 13.79 13.75 13.75 111.0K
14:25 13.75 13.77 13.75 13.77 52.8K
14:30 13.77 13.77 13.75 13.76 123.1K
14:35 13.76 13.76 13.73 13.75 148.5K
14:40 13.76 13.78 13.75 13.75 88.7K
14:45 13.76 13.78 13.76 13.78 85.7K
14:50 13.78 13.79 13.77 13.78 143.3K
14:55 13.78 13.78 13.76 13.77 105.8K
15:40 13.77 13.77 13.77 13.77 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