友讯达

300514
🏛️ 中国 →
14.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 15.90 16.49 15.86 16.30 10.9M
2023-12-28 14.94 16.11 14.78 15.85 9.6M
2023-12-27 14.49 15.09 14.41 15.00 4.7M
2023-12-26 14.83 14.87 14.42 14.52 3.4M
2023-12-25 14.80 14.95 14.72 14.91 2.9M
2023-12-22 15.20 15.25 14.77 14.83 3.8M
2023-12-21 15.05 15.33 14.75 15.24 3.9M
2023-12-20 15.32 15.44 15.09 15.12 3.3M
2023-12-19 15.00 15.38 14.95 15.34 4.2M
2023-12-18 15.16 15.27 14.90 14.96 3.6M
2023-12-15 15.30 15.43 15.12 15.16 3.4M
2023-12-14 15.42 15.50 15.27 15.27 3.4M
2023-12-13 15.43 15.73 15.21 15.37 5.2M
2023-12-12 15.45 15.45 15.22 15.34 3.1M
2023-12-11 15.07 15.48 15.00 15.41 5.3M
2023-12-08 15.26 15.50 15.15 15.17 3.4M
2023-12-07 15.17 15.36 15.16 15.25 3.7M
2023-12-06 15.18 15.43 15.01 15.23 4.1M
2023-12-05 15.57 15.57 15.09 15.09 4.5M
2023-12-04 15.80 15.92 15.55 15.60 4.7M
2023-12-01 15.41 15.85 15.28 15.79 5.3M
2023-11-30 15.58 15.67 15.30 15.51 3.7M
2023-11-29 15.61 15.81 15.51 15.63 4.0M
2023-11-28 15.49 15.74 15.33 15.61 5.0M
2023-11-27 15.25 15.57 15.25 15.40 4.3M
2023-11-24 15.78 15.78 15.20 15.33 6.8M
2023-11-23 15.51 15.83 15.45 15.82 4.8M
2023-11-22 15.74 15.89 15.46 15.53 6.3M
2023-11-21 16.43 16.47 15.74 15.80 9.9M
2023-11-20 15.86 16.54 15.82 16.50 10.6M
2023-11-17 15.54 15.91 15.48 15.87 6.0M
2023-11-16 15.77 15.90 15.56 15.58 6.5M
2023-11-15 15.94 15.97 15.69 15.71 6.4M
2023-11-14 15.73 15.91 15.62 15.88 7.3M
2023-11-13 15.77 15.80 15.55 15.72 7.8M
2023-11-10 15.25 15.85 15.20 15.60 11.2M
2023-11-09 15.49 15.64 15.25 15.34 5.7M
2023-11-08 15.34 15.77 15.19 15.50 8.6M
2023-11-07 15.33 15.42 15.10 15.36 7.1M
2023-11-06 15.01 15.32 14.93 15.31 7.5M
2023-11-03 14.70 15.02 14.67 14.92 5.6M
2023-11-02 15.04 15.14 14.54 14.57 6.8M
2023-11-01 15.00 15.33 14.82 15.01 6.9M
2023-10-31 15.07 15.40 14.88 15.00 8.0M
2023-10-30 14.91 15.27 14.70 15.18 13.8M
2023-10-27 15.01 15.66 14.61 14.89 21.5M
2023-10-26 14.11 14.78 13.95 14.52 8.5M
2023-10-25 13.90 14.18 13.76 14.15 4.7M
2023-10-24 13.40 13.86 13.17 13.82 3.6M
2023-10-23 13.50 13.65 13.32 13.36 3.8M
2023-10-20 13.72 13.96 13.50 13.56 3.6M
2023-10-19 13.71 14.04 13.70 13.70 3.7M
2023-10-18 13.98 14.09 13.74 13.80 3.0M
2023-10-17 14.14 14.26 13.92 14.08 3.3M
2023-10-16 14.33 14.36 13.88 14.00 4.0M
2023-10-13 14.37 14.47 14.23 14.37 3.4M
2023-10-12 14.52 14.56 14.25 14.46 4.0M
2023-10-11 14.60 14.64 14.40 14.49 5.5M
2023-10-10 14.56 14.64 14.36 14.62 5.9M
2023-10-09 14.20 14.57 14.18 14.50 6.4M
2023-09-28 13.88 14.37 13.86 14.31 7.3M
2023-09-27 13.89 14.15 13.82 13.88 4.6M
2023-09-26 13.90 14.07 13.76 13.89 4.1M
2023-09-25 13.98 14.12 13.76 13.90 3.9M
2023-09-22 13.56 14.03 13.56 14.00 5.2M
2023-09-21 13.54 13.79 13.47 13.60 4.1M
2023-09-20 13.59 13.80 13.52 13.58 3.6M
2023-09-19 13.89 13.98 13.56 13.65 5.1M
2023-09-18 13.81 14.18 13.71 13.94 6.0M
2023-09-15 14.15 14.17 13.70 13.82 5.9M
2023-09-14 14.09 14.28 13.95 14.15 4.7M
2023-09-13 14.30 14.40 13.95 14.13 6.9M
2023-09-12 14.46 14.69 14.30 14.39 7.7M
2023-09-11 14.89 15.05 14.50 14.57 10.6M
2023-09-08 14.55 14.98 14.38 14.87 11.8M
2023-09-07 14.71 15.06 14.71 14.82 13.0M
2023-09-06 14.41 14.88 14.39 14.79 17.4M
2023-09-05 14.50 15.24 14.50 14.97 22.7M
2023-09-04 14.18 14.74 14.15 14.44 17.4M
2023-09-01 14.37 14.79 14.03 14.15 24.3M
2023-08-31 15.38 15.78 14.60 14.66 40.4M
2023-08-30 14.60 14.77 14.58 14.77 15.7M
2023-08-29 11.60 12.34 11.58 12.31 6.1M
2023-08-28 12.26 12.40 11.63 11.65 4.5M
2023-08-25 12.18 12.25 11.56 11.66 6.3M
2023-08-24 12.16 12.39 11.93 12.31 4.2M
2023-08-23 12.36 12.36 12.00 12.17 3.3M
2023-08-22 12.25 12.39 12.02 12.37 3.8M
2023-08-21 12.23 12.38 12.18 12.25 3.5M
2023-08-18 12.25 12.65 12.18 12.18 5.6M
2023-08-17 11.96 12.39 11.92 12.33 3.5M
2023-08-16 12.16 12.26 11.96 11.96 2.0M
2023-08-15 12.35 12.43 12.09 12.20 1.9M
2023-08-14 12.15 12.35 12.04 12.35 2.4M
2023-08-11 12.46 12.48 12.16 12.17 2.5M
2023-08-10 12.33 12.47 12.30 12.42 2.1M
2023-08-09 12.54 12.57 12.26 12.29 3.3M
2023-08-08 12.65 12.70 12.46 12.52 3.2M
2023-08-07 12.53 12.71 12.42 12.67 3.4M
2023-08-04 12.43 12.59 12.36 12.58 4.1M
2023-08-03 12.40 12.60 12.35 12.38 3.3M
2023-08-02 12.38 12.55 12.34 12.51 3.3M
2023-08-01 12.51 12.53 12.24 12.40 3.5M
2023-07-31 12.40 12.63 12.24 12.51 4.2M
2023-07-28 12.25 12.50 12.11 12.43 4.8M
2023-07-27 12.50 12.67 12.35 12.45 5.3M
2023-07-26 13.30 13.31 12.46 12.55 12.6M
2023-07-25 13.39 13.57 13.26 13.50 5.1M
2023-07-24 13.26 13.49 13.11 13.33 5.1M
2023-07-21 14.34 14.40 13.38 13.41 11.6M
2023-07-20 15.10 15.13 14.28 14.34 10.8M
2023-07-19 15.37 15.66 14.88 15.14 10.1M
2023-07-18 16.01 16.01 15.30 15.58 15.7M
2023-07-17 15.10 16.15 14.94 16.15 24.3M
2023-07-14 15.52 15.63 15.10 15.10 11.2M
2023-07-13 15.70 15.74 15.19 15.40 15.9M
2023-07-12 16.08 16.56 15.68 15.89 22.3M
2023-07-11 15.41 16.22 15.12 16.21 25.3M
2023-07-10 15.80 16.10 15.07 15.64 29.2M
2023-07-07 14.60 15.55 14.60 15.40 31.0M
2023-07-06 14.22 14.37 14.01 14.26 5.0M
2023-07-05 14.46 14.60 14.08 14.14 6.6M
2023-07-04 14.58 14.73 14.38 14.52 6.6M
2023-07-03 14.55 14.85 14.42 14.64 7.6M
2023-06-30 14.40 14.64 14.32 14.59 7.6M
2023-06-29 14.01 14.57 13.99 14.50 8.5M
2023-06-28 14.33 14.33 13.45 14.09 10.0M
2023-06-27 13.88 14.39 13.88 14.38 9.8M
2023-06-26 14.45 14.68 13.76 13.79 10.6M
2023-06-21 14.90 15.28 14.58 14.62 10.6M
2023-06-20 15.39 15.70 15.00 15.04 13.8M
2023-06-19 15.59 15.59 15.12 15.25 17.6M
2023-06-16 15.55 15.76 15.20 15.60 19.2M
2023-06-15 14.60 15.79 14.46 15.79 26.8M
2023-06-14 15.00 15.05 14.55 14.66 17.1M
2023-06-13 14.50 15.21 14.39 15.15 24.6M
2023-06-12 14.16 14.61 14.01 14.58 14.6M
2023-06-09 13.96 14.17 13.92 14.16 8.6M
2023-06-08 13.93 14.28 13.84 13.94 10.8M
2023-06-07 14.12 14.36 13.98 14.09 11.6M
2023-06-06 14.51 14.65 13.91 13.92 18.1M
2023-06-05 15.16 15.30 14.45 14.69 20.5M
2023-06-02 14.35 14.96 14.17 14.90 27.4M
2023-06-01 14.16 14.40 14.05 14.28 13.7M
2023-05-31 14.20 14.32 14.04 14.25 14.6M
2023-05-30 14.40 14.65 14.03 14.30 19.0M
2023-05-29 14.30 14.66 13.88 14.42 20.1M
2023-05-26 14.92 14.99 13.88 14.30 24.9M
2023-05-25 15.34 15.66 14.77 15.06 34.6M
2023-05-24 15.55 16.85 15.49 16.06 41.5M
2023-05-23 17.77 18.57 16.18 16.39 54.8M
2023-05-22 15.28 17.27 15.28 17.27 25.3M
2023-05-19 13.90 14.48 13.85 14.39 20.8M
2023-05-18 13.98 14.39 13.80 14.12 23.7M
2023-05-17 13.61 14.47 13.44 14.16 37.0M
2023-05-16 12.64 14.99 12.59 13.86 39.0M
2023-05-15 11.68 12.88 11.67 12.71 14.5M
2023-05-12 11.93 12.11 11.71 11.72 3.0M
2023-05-11 11.89 12.14 11.70 12.04 5.0M
2023-05-10 11.49 11.97 11.46 11.86 5.3M
2023-05-09 12.18 12.29 11.51 11.55 7.1M
2023-05-08 12.21 12.43 12.10 12.25 5.7M
2023-05-05 12.76 12.84 12.21 12.29 7.5M
2023-05-04 12.90 12.96 12.40 12.63 16.8M
2023-04-28 11.29 13.08 11.21 12.89 25.3M
2023-04-27 10.74 10.90 10.56 10.90 4.9M
2023-04-26 10.39 10.86 10.37 10.73 5.8M
2023-04-25 11.10 11.18 10.28 10.53 8.1M
2023-04-24 11.66 11.82 11.00 11.23 9.2M
2023-04-21 13.00 13.04 12.00 12.00 15.1M
2023-04-20 13.18 13.23 12.88 13.18 13.4M
2023-04-19 12.38 13.28 12.33 13.27 20.0M
2023-04-18 12.60 12.63 12.15 12.44 6.2M
2023-04-17 12.36 12.77 12.21 12.58 8.7M
2023-04-14 12.38 12.62 12.08 12.46 5.9M
2023-04-13 12.10 12.72 12.04 12.33 8.9M
2023-04-12 11.79 12.08 11.79 12.07 3.3M
2023-04-11 11.93 11.97 11.72 11.78 3.7M
2023-04-10 12.12 12.37 11.89 11.96 4.9M
2023-04-07 12.24 12.24 12.05 12.12 3.0M
2023-04-06 12.14 12.30 11.95 12.26 3.5M
2023-04-04 12.51 12.51 12.12 12.18 4.5M
2023-04-03 12.24 12.55 12.16 12.52 4.4M
2023-03-31 12.27 12.28 12.04 12.21 3.0M
2023-03-30 12.46 12.46 12.09 12.11 3.3M
2023-03-29 12.47 12.55 12.20 12.39 4.3M
2023-03-28 12.60 12.64 12.40 12.45 4.0M
2023-03-27 12.47 12.62 12.36 12.49 4.4M
2023-03-24 12.58 12.62 12.43 12.57 4.8M
2023-03-23 12.38 12.56 12.31 12.52 3.8M
2023-03-22 12.20 12.55 12.18 12.47 5.8M
2023-03-21 12.05 12.25 11.89 12.20 4.2M
2023-03-20 11.94 12.09 11.74 11.97 3.3M
2023-03-17 11.72 12.04 11.63 11.93 4.4M
2023-03-16 11.70 11.88 11.54 11.57 3.0M
2023-03-15 11.78 12.03 11.71 11.74 2.6M
2023-03-14 12.02 12.05 11.45 11.74 4.3M
2023-03-13 11.99 12.19 11.79 12.02 2.8M
2023-03-10 12.33 12.33 11.99 12.05 3.9M
2023-03-09 11.93 12.35 11.70 12.23 6.9M
2023-03-08 11.48 12.10 11.47 11.93 5.9M
2023-03-07 11.90 11.95 11.48 11.48 2.9M
2023-03-06 11.86 11.97 11.72 11.86 2.1M
2023-03-03 12.05 12.13 11.79 11.86 2.7M
2023-03-02 12.17 12.19 12.00 12.02 2.7M
2023-03-01 11.87 12.21 11.75 12.17 5.4M
2023-02-28 11.90 12.01 11.73 11.88 3.5M
2023-02-27 11.83 11.92 11.68 11.75 2.0M
2023-02-24 11.86 11.97 11.72 11.81 1.7M
2023-02-23 11.95 12.01 11.79 11.86 2.4M
2023-02-22 11.92 12.15 11.85 11.96 2.3M
2023-02-21 12.16 12.16 11.89 11.96 2.3M
2023-02-20 11.91 12.07 11.76 12.04 2.6M
2023-02-17 12.12 12.32 11.93 11.94 4.1M
2023-02-16 12.39 12.49 12.14 12.21 6.9M
2023-02-15 12.19 12.45 12.17 12.40 4.7M
2023-02-14 12.24 12.35 12.14 12.20 3.3M
2023-02-13 12.20 12.29 12.10 12.22 4.7M
2023-02-10 12.29 12.45 12.20 12.21 5.6M
2023-02-09 12.16 12.37 12.02 12.30 6.0M
2023-02-08 12.29 12.37 12.11 12.20 6.4M
2023-02-07 12.24 12.47 12.00 12.43 12.2M
2023-02-06 11.64 12.66 11.56 12.22 16.8M
2023-02-03 11.60 11.68 11.41 11.65 4.0M
2023-02-02 11.74 11.74 11.51 11.58 4.3M
2023-02-01 11.48 11.69 11.39 11.69 7.4M
2023-01-31 11.13 11.63 11.13 11.48 8.8M
2023-01-30 11.75 11.97 11.63 11.92 4.7M
2023-01-20 11.54 11.72 11.41 11.66 3.8M
2023-01-19 11.26 11.53 11.26 11.46 2.8M
2023-01-18 11.31 11.40 11.18 11.34 2.6M
2023-01-17 11.17 11.26 11.07 11.24 2.7M
2023-01-16 11.15 11.19 11.04 11.11 2.8M
2023-01-13 10.99 11.21 10.99 11.13 1.4M
2023-01-12 10.95 11.20 10.92 11.13 1.7M
2023-01-11 11.07 11.10 10.89 10.95 2.0M
2023-01-10 11.10 11.13 10.95 11.11 1.6M
2023-01-09 11.03 11.23 10.95 11.00 1.7M
2023-01-06 11.09 11.14 10.90 11.03 2.7M
2023-01-05 10.66 11.00 10.58 10.96 3.1M
2023-01-04 10.66 10.78 10.62 10.70 1.8M
2023-01-03 10.27 10.69 10.22 10.65 3.5M