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
2025-08-01	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%
2025-07-23	14.30	14.15	-0.07	-0.49%	14.06	14.35	37910	5370	2.39%
2025-07-22	14.38	14.22	-0.12	-0.84%	14.11	14.38	40531	5754	2.56%
2025-07-21	14.06	14.34	0.41	2.94%	14.00	14.46	75739	10822	4.78%
2025-07-18	13.84	13.93	0.09	0.65%	13.77	14.01	38087	5291	2.40%
2025-07-17	13.75	13.84	0.09	0.65%	13.67	13.84	29698	4088	1.87%
2025-07-16	13.73	13.75	0.08	0.59%	13.65	13.81	23720	3264	1.50%
2025-07-15	13.82	13.67	-0.14	-1.01%	13.51	13.89	34582	4718	2.18%
2025-07-14	13.73	13.81	0.11	0.80%	13.68	13.88	24766	3420	1.56%
2025-07-11	13.78	13.70	-0.08	-0.58%	13.61	13.82	29570	4051	1.87%
2025-07-10	13.77	13.78	-0.03	-0.22%	13.67	13.87	29686	4083	1.87%
2025-07-09	13.76	13.81	-0.06	-0.43%	13.70	13.95	45791	6338	2.89%
2025-07-08	13.82	13.87	0.04	0.29%	13.71	13.88	39575	5465	2.50%
2025-07-07	13.53	13.83	0.30	2.22%	13.50	13.88	44721	6133	2.82%
2025-07-04	13.70	13.53	-0.17	-1.24%	13.52	13.71	36670	4986	2.31%
2025-07-03	13.66	13.70	0.06	0.44%	13.61	13.75	32271	4412	2.04%
2025-07-02	13.77	13.64	-0.13	-0.94%	13.55	13.83	57165	7801	3.61%
2025-07-01	14.09	13.77	-0.31	-2.20%	13.71	14.30	109358	15212	6.90%
2025-06-30	13.48	14.08	0.60	4.45%	13.47	14.44	152582	21486	9.63%
2025-06-27	13.42	13.48	0.11	0.82%	13.41	13.51	25330	3407	1.60%
2025-06-26	13.42	13.37	-0.03	-0.22%	13.35	13.48	33101	4441	2.09%
2025-06-25	13.35	13.40	0.01	0.07%	13.27	13.45	36690	4901	2.32%
2025-06-24	13.06	13.39	0.35	2.68%	12.97	13.40	39492	5230	2.49%
2025-06-23	12.70	13.04	0.29	2.27%	12.66	13.04	26811	3463	1.69%
2025-06-20	12.80	12.75	-0.01	-0.08%	12.73	12.94	23932	3069	1.51%
2025-06-19	13.09	12.76	-0.34	-2.60%	12.70	13.12	33220	4283	2.10%
2025-06-18	13.05	13.10	0.03	0.23%	12.96	13.11	20164	2629	1.27%
2025-06-17	13.16	13.07	-0.05	-0.38%	13.00	13.16	24501	3199	1.55%
2025-06-16	13.00	13.12	0.05	0.38%	12.99	13.19	29884	3923	1.89%
2025-06-13	13.22	13.07	-0.23	-1.73%	13.00	13.29	37242	4884	2.35%
2025-06-12	13.26	13.30	-0.02	-0.15%	13.22	13.35	25106	3338	1.58%
2025-06-11	13.22	13.32	0.06	0.45%	13.22	13.38	31781	4237	2.01%
2025-06-10	13.35	13.26	-0.09	-0.67%	13.12	13.43	45184	6011	2.85%
2025-06-09	13.30	13.35	0.09	0.68%	13.23	13.36	39437	5242	2.49%
2025-06-06	13.22	13.26	0.01	0.08%	13.12	13.28	28373	3742	1.79%
2025-06-05	13.15	13.25	0.19	1.45%	13.15	13.41	62375	8278	3.94%
2025-06-04	12.99	13.06	0.12	0.93%	12.93	13.09	22324	2911	1.41%
2025-06-03	12.82	12.94	0.04	0.31%	12.79	13.03	21707	2813	1.37%
2025-05-30	13.16	12.90	-0.30	-2.27%	12.86	13.16	32410	4203	2.05%
2025-05-29	12.98	13.20	0.29	2.25%	12.98	13.22	43945	5776	2.77%
2025-05-28	12.86	12.91	0.06	0.47%	12.81	12.98	23741	3066	1.50%
2025-05-27	12.88	12.85	-0.07	-0.54%	12.73	12.93	26593	3405	1.68%
2025-05-26	12.79	12.92	0.15	1.17%	12.79	13.00	24027	3098	1.52%
2025-05-23	12.92	12.77	-0.20	-1.54%	12.76	13.14	37788	4891	2.39%
2025-05-22	13.17	12.97	-0.20	-1.52%	12.95	13.29	37693	4929	2.38%
2025-05-21	13.35	13.17	-0.16	-1.20%	13.11	13.36	35035	4621	2.21%
2025-05-20	13.18	13.33	0.15	1.14%	13.10	13.34	33190	4406	2.10%
2025-05-19	13.20	13.18	0.08	0.61%	12.96	13.21	28419	3727	1.79%
2025-05-16	13.07	13.10	0.02	0.15%	13.04	13.21	25984	3415	1.64%
2025-05-15	13.24	13.08	-0.14	-1.06%	13.05	13.24	37950	4973	2.40%
2025-05-14	13.36	13.22	-0.16	-1.20%	13.16	13.42	39929	5292	2.52%
2025-05-13	13.74	13.38	-0.11	-0.82%	13.29	13.74	48107	6469	3.04%
2025-05-12	13.48	13.49	0.18	1.35%	13.36	13.55	41203	5546	2.60%
2025-05-09	13.55	13.31	-0.19	-1.41%	13.22	13.55	46900	6252	2.96%
2025-05-08	13.10	13.50	0.32	2.43%	13.10	13.53	47969	6430	3.03%
2025-05-07	13.30	13.18	0.01	0.08%	13.02	13.42	47372	6258	2.99%
2025-05-06	12.98	13.17	0.29	2.25%	12.98	13.18	50240	6587	3.17%
2025-04-30	12.77	12.88	0.23	1.82%	12.66	12.98	47933	6163	3.03%
2025-04-29	12.58	12.65	-0.02	-0.16%	12.58	12.92	68676	8767	4.34%
2025-04-28	12.91	12.67	-1.88	-12.92%	12.46	13.17	137244	17429	8.66%
2025-04-25	14.50	14.55	0.07	0.48%	14.44	14.68	31095	4535	1.96%
2025-04-24	14.59	14.48	-0.19	-1.30%	14.41	14.75	34911	5081	2.20%