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 14.15 14.05 14.07 356.0K
09:35 14.07 14.19 14.07 14.13 190.9K
09:40 14.13 14.16 14.10 14.14 87.8K
09:45 14.14 14.14 14.08 14.09 151.3K
09:50 14.08 14.14 14.07 14.13 182.9K
09:55 14.14 14.15 14.12 14.13 33.5K
10:00 14.14 14.18 14.13 14.18 74.6K
10:05 14.18 14.22 14.18 14.20 119.8K
10:10 14.20 14.20 14.16 14.17 41.5K
10:15 14.18 14.18 14.12 14.12 48.4K
10:20 14.12 14.12 14.06 14.08 194.6K
10:25 14.08 14.11 14.07 14.11 37.8K
10:30 14.10 14.13 14.09 14.12 43.8K
10:35 14.11 14.12 14.10 14.10 29.4K
10:40 14.10 14.10 14.07 14.08 97.7K
10:45 14.08 14.17 14.08 14.10 88.9K
10:50 14.10 14.12 14.07 14.09 95.0K
10:55 14.09 14.09 14.07 14.07 29.6K
11:00 14.07 14.08 14.04 14.05 31.3K
11:05 14.05 14.06 14.02 14.03 61.6K
11:10 14.03 14.05 14.01 14.04 99.5K
11:15 14.03 14.04 13.99 13.99 90.0K
11:20 13.98 14.02 13.98 14.00 44.7K
11:25 14.01 14.01 13.99 13.99 40.3K
11:30 13.99 13.99 13.99 13.99 0.4K
13:00 13.99 14.01 13.97 14.00 124.3K
13:05 13.99 14.00 13.98 14.00 35.4K
13:10 14.00 14.03 13.98 14.02 41.5K
13:15 14.02 14.02 13.92 13.95 130.6K
13:20 13.95 13.96 13.91 13.92 81.7K
13:25 13.93 13.95 13.93 13.95 25.8K
13:30 13.95 13.96 13.91 13.94 59.1K
13:35 13.94 13.94 13.92 13.94 17.8K
13:40 13.93 13.98 13.92 13.95 42.1K
13:45 13.94 13.95 13.92 13.92 61.9K
13:50 13.92 13.95 13.91 13.94 35.6K
13:55 13.94 13.94 13.90 13.90 69.8K
14:00 13.90 13.94 13.89 13.94 73.2K
14:05 13.94 13.99 13.91 13.97 55.2K
14:10 13.97 14.07 13.96 14.04 94.7K
14:15 14.04 14.09 14.01 14.04 82.7K
14:20 14.04 14.10 14.01 14.04 49.3K
14:25 14.02 14.08 13.99 14.02 97.7K
14:30 14.02 14.06 14.00 14.01 160.9K
14:35 14.00 14.04 14.00 14.03 66.0K
14:40 14.03 14.12 14.00 14.02 134.1K
14:45 14.02 14.08 14.01 14.04 80.6K
14:50 14.04 14.05 14.02 14.04 56.3K
14:55 14.04 14.04 14.01 14.03 23.9K
15:40 14.04 14.04 14.04 14.04 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