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
2025-09-16	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%
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%