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
2025-10-31	13.96	13.97	-0.01	-0.07%	13.92	14.16	46867	6556	2.92%
2025-10-30	13.98	13.98	-0.07	-0.50%	13.80	14.49	77776	10912	4.85%
2025-10-29	14.48	14.05	-0.88	-5.89%	13.88	14.48	121190	17148	7.56%
2025-10-28	14.87	14.93	-0.04	-0.27%	14.82	15.11	37311	5566	2.33%
2025-10-27	15.17	14.97	-0.12	-0.80%	14.71	15.17	55945	8349	3.49%
2025-10-24	14.92	15.09	0.15	1.00%	14.90	15.16	51702	7792	3.23%
2025-10-23	14.77	14.94	0.18	1.22%	14.53	14.96	58369	8600	3.64%
2025-10-22	14.87	14.76	-0.11	-0.74%	14.63	14.88	30896	4559	1.93%
2025-10-21	14.92	14.87	0.15	1.02%	14.73	14.93	41834	6212	2.61%
2025-10-20	14.35	14.72	0.52	3.66%	14.30	14.80	61860	9043	3.86%
2025-10-17	14.80	14.20	-0.63	-4.25%	14.15	14.83	63244	9096	3.95%
2025-10-16	15.10	14.83	-0.28	-1.85%	14.79	15.15	46901	6994	2.93%
2025-10-15	14.92	15.11	0.04	0.27%	14.78	15.17	73628	11040	4.59%
2025-10-14	14.98	15.07	0.15	1.01%	14.78	15.25	95636	14361	5.97%
2025-10-13	14.34	14.92	0.08	0.54%	14.00	14.96	63624	9335	3.97%
2025-10-10	14.69	14.84	0.07	0.47%	14.58	15.04	63790	9446	3.98%
2025-10-09	14.45	14.77	0.24	1.65%	14.30	14.87	68376	9969	4.27%
2025-09-30	14.70	14.53	-0.17	-1.16%	14.50	14.73	50775	7397	3.17%
2025-09-29	14.70	14.70	-0.02	-0.14%	14.46	14.90	65889	9677	4.11%
2025-09-26	14.40	14.72	0.24	1.66%	14.33	14.78	71476	10476	4.46%
2025-09-25	14.65	14.48	-0.12	-0.82%	14.42	14.70	53459	7776	3.34%
2025-09-24	14.16	14.60	0.34	2.38%	14.02	14.79	84875	12332	5.30%
2025-09-23	14.36	14.26	0.11	0.78%	13.81	14.62	65516	9275	4.09%
2025-09-22	14.29	14.15	-0.06	-0.42%	13.99	14.35	31843	4495	1.99%
2025-09-19	14.12	14.21	0.09	0.64%	13.98	14.42	38653	5478	2.41%
2025-09-18	14.39	14.12	-0.29	-2.01%	13.99	14.56	43162	6163	2.69%
2025-09-17	14.36	14.41	-0.02	-0.14%	14.30	14.54	34788	5019	2.17%
2025-09-16	14.22	14.43	0.24	1.69%	14.06	14.43	40178	5734	2.51%
2025-09-15	14.28	14.19	-0.06	-0.42%	14.16	14.35	27232	3873	1.70%
2025-09-12	14.31	14.25	-0.05	-0.35%	14.25	14.50	39101	5619	2.44%
2025-09-11	14.12	14.30	0.20	1.42%	13.85	14.30	43936	6217	2.74%
2025-09-10	14.05	14.10	0.06	0.43%	13.95	14.19	28313	3987	1.77%
2025-09-09	14.15	14.04	-0.14	-0.99%	13.89	14.28	39875	5603	2.49%
2025-09-08	13.91	14.18	0.37	2.68%	13.77	14.41	56907	8011	3.55%
2025-09-05	13.60	13.81	0.24	1.77%	13.54	13.83	35666	4898	2.23%
2025-09-04	13.50	13.57	0.10	0.74%	13.34	13.77	41862	5714	2.61%
2025-09-03	13.88	13.47	-0.41	-2.95%	13.40	13.88	34447	4700	2.15%
2025-09-02	14.13	13.88	-0.23	-1.63%	13.56	14.19	49434	6808	3.08%
2025-09-01	14.02	14.11	0.10	0.71%	14.01	14.31	41788	5915	2.61%
2025-08-29	14.19	14.01	-0.19	-1.34%	13.90	14.27	45250	6362	2.82%
2025-08-28	14.10	14.20	0.11	0.78%	13.61	14.40	69427	9741	4.33%
2025-08-27	14.53	14.09	-0.61	-4.15%	14.08	14.71	76939	11128	4.86%
2025-08-26	14.32	14.70	0.31	2.15%	14.28	14.82	61378	9002	3.87%
2025-08-25	14.45	14.39	-0.06	-0.42%	14.22	14.59	47894	6879	3.02%
2025-08-22	14.57	14.45	-0.11	-0.76%	14.32	14.59	36810	5309	2.32%
2025-08-21	14.61	14.56	0.04	0.28%	14.40	14.85	47835	6997	3.02%
2025-08-20	14.40	14.52	0.10	0.69%	14.27	14.54	30300	4375	1.91%
2025-08-19	14.38	14.42	0.08	0.56%	14.20	14.48	37865	5432	2.39%
2025-08-18	14.27	14.34	0.10	0.70%	14.22	14.41	46585	6672	2.94%
2025-08-15	14.06	14.24	0.26	1.86%	13.95	14.32	42815	6080	2.70%
2025-08-14	14.60	13.98	-0.57	-3.92%	13.94	14.73	61049	8683	3.85%
2025-08-13	14.30	14.55	0.28	1.96%	14.15	14.70	77413	11200	4.89%
2025-08-12	14.23	14.27	0.06	0.42%	14.11	14.31	36479	5192	2.30%
2025-08-11	14.07	14.21	0.23	1.65%	13.99	14.38	42905	6106	2.71%
2025-08-08	14.00	13.98	-0.02	-0.14%	13.82	14.04	25746	3591	1.63%
2025-08-07	13.99	14.00	0.07	0.50%	13.85	14.08	35547	4961	2.24%
2025-08-06	13.90	13.93	0.07	0.51%	13.80	13.96	30296	4204	1.91%
2025-08-05	13.85	13.86	0.04	0.29%	13.79	13.93	40427	5601	2.55%
2025-08-04	13.59	13.82	0.14	1.02%	13.52	13.84	23331	3209	1.47%
2025-08-01	13.48	13.68	0.22	1.63%	13.43	13.68	33046	4487	2.09%
2025-07-31	13.60	13.46	-0.20	-1.46%	13.39	13.74	34458	4671	2.18%
2025-07-30	13.74	13.66	-0.09	-0.65%	13.50	13.78	42621	5808	2.69%
2025-07-29	13.88	13.75	-0.20	-1.43%	13.57	13.99	69676	9540	4.40%
2025-07-28	13.97	13.95	0.05	0.36%	13.84	14.03	30851	4301	1.95%
2025-07-25	13.84	13.90	0.07	0.51%	13.81	13.99	34873	4842	2.20%
2025-07-24	13.79	13.83	-0.02	-0.14%	13.79	13.89	36820	5095	2.32%