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
2026-03-20	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%
2026-01-27	14.38	14.50	0.04	0.28%	13.96	14.50	49756	7087	3.10%
2026-01-26	14.72	14.46	-0.20	-1.36%	14.32	14.72	50644	7330	3.16%
2026-01-23	14.52	14.66	0.13	0.89%	14.44	14.66	44551	6497	2.78%
2026-01-22	14.50	14.53	0.07	0.48%	14.36	14.55	47913	6925	2.99%
2026-01-21	14.50	14.46	-0.17	-1.16%	14.27	14.57	60578	8714	3.78%
2026-01-20	14.81	14.63	-0.10	-0.68%	14.51	14.81	83242	12193	5.19%
2026-01-19	14.38	14.73	0.28	1.94%	14.33	14.85	102377	15055	6.39%
2026-01-16	14.87	14.45	0.25	1.76%	14.31	14.99	110576	16104	6.90%
2026-01-15	13.99	14.20	0.12	0.85%	13.96	14.25	44227	6247	2.76%
2026-01-14	14.19	14.08	-0.11	-0.78%	13.85	14.32	58308	8246	3.64%
2026-01-13	14.15	14.19	0.05	0.35%	13.92	14.41	55969	7925	3.49%
2026-01-12	13.85	14.14	0.31	2.24%	13.77	14.14	50324	7032	3.14%
2026-01-09	13.81	13.83	0.02	0.14%	13.65	13.84	38702	5323	2.41%
2026-01-08	13.53	13.81	0.20	1.47%	13.53	13.83	42798	5878	2.67%
2026-01-07	13.53	13.61	0.09	0.67%	13.45	13.61	27862	3775	1.74%
2026-01-06	13.53	13.52	-0.01	-0.07%	13.46	13.63	27202	3682	1.70%
2026-01-05	13.27	13.53	0.32	2.42%	13.26	13.65	39918	5389	2.49%
2025-12-31	13.20	13.21	0.02	0.15%	13.05	13.25	23601	3105	1.47%
2025-12-30	13.29	13.19	-0.17	-1.27%	13.15	13.37	22021	2920	1.37%
2025-12-29	13.44	13.36	-0.01	-0.07%	13.30	13.44	19770	2641	1.23%
2025-12-26	13.51	13.37	-0.14	-1.04%	13.32	13.55	23962	3218	1.50%
2025-12-25	13.39	13.51	0.13	0.97%	13.28	13.56	23284	3132	1.45%
2025-12-24	13.26	13.38	0.19	1.44%	13.13	13.50	29161	3897	1.82%
2025-12-23	13.20	13.19	-0.06	-0.45%	13.10	13.31	20387	2684	1.27%
2025-12-22	13.30	13.25	-0.03	-0.23%	13.20	13.44	26254	3503	1.64%
2025-12-19	13.11	13.28	0.19	1.45%	13.09	13.29	25776	3408	1.61%
2025-12-18	12.82	13.09	0.16	1.24%	12.81	13.18	26005	3396	1.62%
2025-12-17	12.91	12.93	-0.06	-0.46%	12.56	13.02	36572	4670	2.28%
2025-12-16	13.16	12.99	-0.20	-1.52%	12.89	13.16	26600	3456	1.66%
2025-12-15	13.10	13.19	0.00	0.00%	12.98	13.26	25859	3404	1.61%
2025-12-12	13.14	13.19	0.04	0.30%	13.12	13.42	39024	5183	2.44%