友讯达 (300514) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	12.71	12.70	-0.02	-0.16%	12.53	12.79	32197	4077	2.01%
2026-05-07	12.60	12.72	0.14	1.11%	12.55	12.90	37036	4717	2.31%
2026-05-06	12.76	12.58	0.11	0.88%	12.47	12.80	48393	6119	3.02%
2026-04-30	12.33	12.47	0.16	1.30%	12.26	12.57	33181	4134	2.07%
2026-04-29	12.11	12.31	0.17	1.40%	12.10	12.37	31974	3933	2.00%
2026-04-28	12.23	12.14	-0.10	-0.82%	12.02	12.27	43669	5300	2.72%
2026-04-27	11.89	12.24	0.23	1.92%	11.80	12.32	63916	7718	3.99%
2026-04-24	11.67	12.01	0.07	0.59%	11.50	12.06	78481	9252	4.90%
2026-04-23	12.92	11.94	-1.46	-10.90%	11.78	12.92	141038	16987	8.80%
2026-04-22	13.38	13.40	0.01	0.07%	13.15	13.40	28787	3823	1.80%
2026-04-21	13.37	13.39	0.01	0.07%	13.25	13.43	24173	3225	1.51%
2026-04-20	13.18	13.38	0.19	1.44%	13.13	13.42	27406	3655	1.71%
2026-04-17	13.20	13.19	-0.05	-0.38%	13.06	13.28	24006	3165	1.50%
2026-04-16	12.99	13.24	0.27	2.08%	12.88	13.28	28699	3759	1.79%
2026-04-15	13.08	12.97	-0.02	-0.15%	12.93	13.16	28053	3661	1.75%
2026-04-14	13.08	12.99	0.00	0.00%	12.79	13.10	31009	4006	1.93%
2026-04-13	13.10	12.99	-0.09	-0.69%	12.82	13.10	24101	3117	1.50%
2026-04-10	13.05	13.08	0.11	0.85%	13.03	13.27	24030	3158	1.50%
2026-04-09	13.20	12.97	-0.32	-2.41%	12.92	13.25	26304	3427	1.64%
2026-04-08	13.01	13.29	0.66	5.23%	12.95	13.30	34539	4540	2.16%
2026-04-07	12.38	12.63	0.25	2.02%	12.34	12.79	29177	3685	1.82%
2026-04-03	12.84	12.38	-0.43	-3.36%	12.28	12.90	36380	4532	2.27%
2026-04-02	13.03	12.81	-0.22	-1.69%	12.70	13.22	30044	3884	1.87%
2026-04-01	13.03	13.03	0.26	2.04%	12.85	13.10	31907	4144	1.99%
2026-03-31	13.08	12.77	-0.20	-1.54%	12.77	13.18	32163	4172	2.01%
2026-03-30	12.87	12.97	0.01	0.08%	12.61	13.02	33382	4287	2.08%
2026-03-27	12.50	12.96	0.17	1.33%	12.50	13.08	32858	4236	2.05%
2026-03-26	12.88	12.79	-0.19	-1.46%	12.69	13.12	48735	6267	3.04%
2026-03-25	12.84	12.98	0.15	1.17%	12.84	13.19	58514	7635	3.65%
2026-03-24	12.74	12.83	0.52	4.22%	12.32	12.86	66368	8359	4.14%
2026-03-23	13.03	12.31	-0.91	-6.88%	12.22	13.06	88487	11230	5.52%
2026-03-20	13.98	13.22	-0.70	-5.03%	13.20	14.23	85430	11578	5.33%
2026-03-19	14.12	13.92	-0.40	-2.79%	13.88	14.32	52890	7459	3.30%
2026-03-18	13.93	14.32	0.35	2.51%	13.90	14.33	53995	7655	3.37%
2026-03-17	14.40	13.97	-0.42	-2.92%	13.90	14.50	60355	8556	3.77%
2026-03-16	14.69	14.39	-0.32	-2.18%	14.23	14.77	60423	8724	3.77%
2026-03-13	15.00	14.71	-0.23	-1.54%	14.66	15.04	57789	8565	3.61%
2026-03-12	15.14	14.94	-0.20	-1.32%	14.89	15.22	72178	10840	4.50%
2026-03-11	15.16	15.14	-0.02	-0.13%	15.03	15.43	96592	14679	6.03%
2026-03-10	14.99	15.16	0.21	1.40%	14.95	15.23	84900	12836	5.30%
2026-03-09	14.53	14.95	0.08	0.54%	14.50	15.05	87315	12983	5.45%
2026-03-06	14.59	14.87	0.28	1.92%	14.50	14.95	66118	9807	4.13%
2026-03-05	14.56	14.59	0.33	2.31%	14.40	14.77	64896	9480	4.05%
2026-03-04	13.91	14.26	0.35	2.52%	13.75	14.35	71564	10104	4.47%
2026-03-03	14.27	13.91	-0.34	-2.39%	13.91	14.56	61009	8666	3.81%
2026-03-02	14.56	14.25	-0.52	-3.52%	14.20	14.79	50281	7237	3.14%
2026-02-27	14.74	14.77	-0.07	-0.47%	14.65	14.82	31586	4654	1.97%
2026-02-26	14.73	14.84	0.18	1.23%	14.62	14.90	37807	5591	2.36%
2026-02-25	14.83	14.66	-0.13	-0.88%	14.63	14.83	36303	5343	2.27%
2026-02-24	14.60	14.79	0.26	1.79%	14.55	14.81	41519	6117	2.59%
2026-02-13	14.48	14.53	0.00	0.00%	14.40	14.70	33739	4920	2.11%
2026-02-12	14.49	14.53	0.07	0.48%	14.35	14.72	42466	6178	2.65%
2026-02-11	14.50	14.46	-0.02	-0.14%	14.44	14.62	29339	4264	1.83%
2026-02-10	14.57	14.48	-0.07	-0.48%	14.48	14.62	31175	4531	1.95%
2026-02-09	14.56	14.55	0.27	1.89%	14.29	14.62	44319	6420	2.77%
2026-02-06	14.13	14.28	0.13	0.92%	14.04	14.56	49663	7130	3.10%
2026-02-05	14.38	14.15	-0.29	-2.01%	14.14	14.48	33701	4815	2.10%
2026-02-04	14.37	14.44	0.07	0.49%	14.27	14.60	41783	6029	2.61%
2026-02-03	14.33	14.37	0.26	1.84%	14.18	14.45	42798	6127	2.67%
2026-02-02	13.96	14.11	-0.05	-0.35%	13.91	14.52	68437	9790	4.27%
2026-01-30	13.80	14.16	0.22	1.58%	13.70	14.20	54977	7683	3.43%
2026-01-29	14.20	13.94	-0.29	-2.04%	13.83	14.40	77964	11023	4.86%
2026-01-28	14.48	14.23	-0.27	-1.86%	14.21	14.55	31859	4567	1.99%