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 14.15 14.17 13.95 14.00 277.3K
09:35 13.99 14.01 13.93 13.95 166.6K
09:40 13.94 13.94 13.85 13.87 247.6K
09:45 13.87 13.92 13.82 13.82 299.1K
09:50 13.82 13.85 13.77 13.84 177.8K
09:55 13.83 13.84 13.78 13.79 49.7K
10:00 13.78 13.78 13.71 13.73 175.5K
10:05 13.71 13.79 13.71 13.76 131.9K
10:10 13.75 13.75 13.72 13.72 98.9K
10:15 13.72 13.77 13.70 13.72 313.3K
10:20 13.70 13.71 13.67 13.71 238.0K
10:25 13.71 13.72 13.68 13.69 70.5K
10:30 13.69 13.71 13.63 13.65 192.9K
10:35 13.64 13.64 13.61 13.61 144.4K
10:40 13.61 13.61 13.56 13.59 185.9K
10:45 13.58 13.60 13.57 13.60 78.5K
10:50 13.60 13.66 13.60 13.65 127.2K
10:55 13.64 13.65 13.60 13.62 32.8K
11:00 13.63 13.65 13.59 13.65 204.6K
11:05 13.65 13.65 13.62 13.62 26.8K
11:10 13.62 13.64 13.61 13.62 45.1K
11:15 13.62 13.64 13.58 13.62 111.6K
11:20 13.65 13.77 13.64 13.74 63.5K
11:25 13.74 13.77 13.70 13.70 114.2K
13:00 13.69 13.80 13.66 13.77 76.9K
13:05 13.79 13.82 13.77 13.77 62.9K
13:10 13.76 13.78 13.70 13.70 26.7K
13:15 13.69 13.70 13.68 13.69 22.2K
13:20 13.80 13.80 13.69 13.69 53.3K
13:25 13.71 13.76 13.67 13.74 52.7K
13:30 13.75 13.85 13.75 13.84 63.2K
13:35 13.85 13.90 13.83 13.90 133.5K
13:40 13.90 13.94 13.89 13.89 78.7K
13:45 13.89 13.93 13.89 13.90 31.1K
13:50 13.90 13.90 13.83 13.86 31.0K
13:55 13.85 13.89 13.84 13.84 54.9K
14:00 13.84 13.90 13.81 13.84 74.0K
14:05 13.84 13.86 13.82 13.84 18.5K
14:10 13.83 13.85 13.82 13.83 16.7K
14:15 13.83 13.83 13.79 13.79 45.6K
14:20 13.80 13.83 13.75 13.81 51.8K
14:25 13.81 13.81 13.79 13.81 19.1K
14:30 13.81 13.87 13.79 13.81 61.4K
14:35 13.81 13.84 13.79 13.83 51.3K
14:40 13.81 13.83 13.77 13.80 72.0K
14:45 13.80 13.84 13.78 13.83 55.3K
14:50 13.82 13.85 13.82 13.83 71.9K
14:55 13.83 13.86 13.83 13.86 88.3K
15:40 13.88 13.88 13.88 13.88 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