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
2026-06-26	9.39	9.24	-0.24	-2.53%	9.15	9.47	26481	2452	1.65%
2026-06-25	9.70	9.48	-0.23	-2.37%	9.35	9.70	30695	2905	1.92%
2026-06-24	10.10	9.71	-0.39	-3.86%	9.60	10.19	36627	3603	2.29%
2026-06-23	9.91	10.10	0.12	1.20%	9.88	10.35	31121	3156	1.94%
2026-06-22	9.83	9.98	0.15	1.53%	9.47	10.02	34713	3375	2.17%
2026-06-18	9.85	9.83	-0.11	-1.11%	9.66	10.03	31538	3105	1.97%
2026-06-17	10.26	9.94	-0.38	-3.68%	9.88	10.28	34727	3474	2.17%
2026-06-16	10.38	10.32	-0.06	-0.58%	10.05	10.42	29620	3027	1.85%
2026-06-15	10.52	10.38	0.10	0.97%	10.21	10.65	29884	3112	1.86%
2026-06-12	10.30	10.28	0.19	1.88%	10.06	10.44	33395	3437	2.08%
2026-06-11	10.25	10.09	-0.29	-2.79%	9.98	10.34	28783	2903	1.80%
2026-06-10	10.40	10.38	-0.13	-1.24%	10.02	10.49	31869	3257	1.99%
2026-06-09	10.47	10.51	0.14	1.35%	10.25	10.68	26497	2778	1.65%
2026-06-08	11.05	10.37	-0.47	-4.34%	10.16	11.05	35742	3745	2.23%
2026-06-05	10.52	10.84	0.31	2.94%	10.28	11.05	37528	4029	2.34%
2026-06-04	10.71	10.53	-0.18	-1.68%	10.42	10.79	25910	2740	1.62%
2026-06-03	10.94	10.71	-0.24	-2.19%	10.60	10.97	29085	3131	1.81%
2026-06-02	11.42	10.95	-0.41	-3.61%	10.84	11.48	34790	3829	2.17%
2026-06-01	10.96	11.36	0.43	3.93%	9.81	11.57	47580	5377	2.97%
2026-05-29	11.35	10.93	-0.40	-3.53%	10.83	11.39	32892	3643	2.05%
2026-05-28	11.37	11.33	0.06	0.53%	11.00	11.47	32739	3679	2.04%
2026-05-27	11.49	11.27	-0.26	-2.25%	11.13	11.60	39057	4406	2.44%
2026-05-26	11.85	11.53	-0.37	-3.11%	11.38	11.89	37789	4363	2.36%
2026-05-25	12.23	11.90	-0.27	-2.22%	11.77	12.36	34069	4085	2.13%
2026-05-22	11.96	12.17	0.34	2.87%	11.72	12.29	33131	3976	2.07%
2026-05-21	12.32	11.83	-0.47	-3.82%	11.80	12.51	40292	4930	2.51%
2026-05-20	12.57	12.30	-0.30	-2.38%	12.16	12.57	30438	3734	1.90%
2026-05-19	12.51	12.60	0.10	0.80%	12.37	12.69	27027	3386	1.69%
2026-05-18	12.29	12.50	0.32	2.63%	12.11	12.55	30838	3812	1.92%
2026-05-15	12.46	12.18	-0.25	-2.01%	12.11	12.53	37711	4642	2.35%
2026-05-14	12.70	12.43	-0.25	-1.97%	12.41	12.75	31657	3967	1.98%
2026-05-13	12.60	12.68	0.08	0.63%	12.47	12.85	30895	3931	1.93%
2026-05-12	12.74	12.60	-0.08	-0.63%	12.58	12.82	30635	3882	1.91%
2026-05-11	12.82	12.68	-0.02	-0.16%	12.58	12.82	33575	4254	2.10%
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%