友讯达

300514
🏛️ 中国 →
14.70
最后更新: 2025-09-29
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 14.18 14.39 14.15 14.38 627.5K
09:35 14.39 14.40 14.22 14.22 361.1K
09:40 14.22 14.30 14.16 14.25 230.8K
09:45 14.25 14.27 14.20 14.21 142.5K
09:50 14.20 14.21 14.16 14.18 265.7K
09:55 14.18 14.18 14.07 14.09 139.7K
10:00 14.08 14.11 14.03 14.04 124.1K
10:05 14.04 14.05 13.98 14.03 144.3K
10:10 14.08 14.08 14.03 14.03 181.2K
10:15 14.02 14.02 13.93 13.94 197.7K
10:20 13.95 13.96 13.92 13.93 173.7K
10:25 13.94 14.04 13.94 14.04 91.6K
10:30 14.03 14.17 14.03 14.11 190.0K
10:35 14.13 14.13 14.06 14.06 124.4K
10:40 14.05 14.12 14.05 14.12 112.6K
10:45 14.12 14.19 14.10 14.15 92.4K
10:50 14.16 14.16 14.10 14.10 59.0K
10:55 14.09 14.10 14.06 14.07 92.6K
11:00 14.07 14.07 14.00 14.00 180.0K
11:05 14.01 14.01 13.98 13.98 51.5K
11:10 13.98 13.98 13.94 13.96 105.2K
11:15 13.94 13.94 13.85 13.88 269.9K
11:20 13.88 13.88 13.80 13.80 139.1K
11:25 13.79 13.85 13.78 13.84 117.7K
13:00 13.85 13.91 13.84 13.86 185.1K
13:05 13.85 13.86 13.80 13.84 134.2K
13:10 13.84 13.85 13.77 13.80 126.4K
13:15 13.79 13.86 13.79 13.79 68.7K
13:20 13.78 13.78 13.67 13.67 224.9K
13:25 13.68 13.71 13.66 13.67 137.1K
13:30 13.68 13.71 13.62 13.63 153.4K
13:35 13.64 13.71 13.63 13.69 125.5K
13:40 13.70 13.76 13.66 13.75 80.1K
13:45 13.75 13.84 13.75 13.84 87.0K
13:50 13.84 13.85 13.82 13.85 83.2K
13:55 13.85 13.87 13.83 13.84 27.5K
14:00 13.86 13.93 13.86 13.91 67.2K
14:05 13.91 13.96 13.91 13.91 87.1K
14:10 13.91 13.98 13.90 13.97 90.2K
14:15 13.97 14.00 13.95 13.98 91.9K
14:20 13.99 14.00 13.94 13.94 82.8K
14:25 13.94 13.99 13.94 13.98 65.3K
14:30 13.98 14.10 13.98 14.10 173.8K
14:35 14.10 14.13 14.09 14.12 115.4K
14:40 14.10 14.15 14.10 14.15 96.6K
14:45 14.15 14.16 14.13 14.16 101.6K
14:50 14.15 14.19 14.13 14.19 176.8K
14:55 14.19 14.20 14.15 14.20 46.7K
15:40 14.20 14.20 14.20 14.20 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