当前位置: 爱股网 > 股票行情 > 友讯达(300514)股票行情

友讯达(300514)股票行情

友讯达(300514)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

友讯达(300514)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2025-10-27	15.17	14.97	-0.12	-0.80%	14.71	15.17	55945	8349.20	3.49%	7.00
2025-10-24	14.92	15.09	0.15	1.00%	14.90	15.16	51702	7792.06	3.23%	0.00
2025-10-23	14.77	14.94	0.18	1.22%	14.53	14.96	58369	8600.79	3.64%	0.00
2025-10-22	14.87	14.76	-0.11	-0.74%	14.63	14.88	30896	4559.39	1.93%	0.00
2025-10-21	14.92	14.87	0.15	1.02%	14.73	14.93	41834	6212.61	2.61%	0.00
2025-10-20	14.35	14.72	0.52	3.66%	14.30	14.80	61860	9043.20	3.86%	0.00
2025-10-17	14.80	14.20	-0.63	-4.25%	14.15	14.83	63244	9096.54	3.95%	0.00
2025-10-16	15.10	14.83	-0.28	-1.85%	14.79	15.15	46901	6994.07	2.93%	0.00
2025-10-15	14.92	15.11	0.04	0.27%	14.78	15.17	73628	11040.85	4.59%	0.00
2025-10-14	14.98	15.07	0.15	1.01%	14.78	15.25	95636	14361.67	5.97%	0.00
2025-10-13	14.34	14.92	0.08	0.54%	14.00	14.96	63624	9335.18	3.97%	0.00
2025-10-10	14.69	14.84	0.07	0.47%	14.58	15.04	63790	9446.48	3.98%	0.00
2025-10-09	14.45	14.77	0.24	1.65%	14.30	14.87	68376	9969.65	4.27%	3.00
2025-09-30	14.70	14.53	-0.17	-1.16%	14.50	14.73	50775	7397.17	3.17%	0.00
2025-09-29	14.70	14.70	-0.02	-0.14%	14.46	14.90	65889	9677.06	4.11%	18.00
2025-09-26	14.40	14.72	0.24	1.66%	14.33	14.78	71476	10476.93	4.46%	0.00
2025-09-25	14.65	14.48	-0.12	-0.82%	14.42	14.70	53459	7776.10	3.34%	0.00
2025-09-24	14.16	14.60	0.34	2.38%	14.02	14.79	84875	12332.44	5.30%	0.00
2025-09-23	14.36	14.26	0.11	0.78%	13.81	14.62	65516	9275.88	4.09%	0.00
2025-09-22	14.29	14.15	-0.06	-0.42%	13.99	14.35	31843	4495.66	1.99%	0.00
2025-09-19	14.12	14.21	0.09	0.64%	13.98	14.42	38653	5478.15	2.41%	0.00
2025-09-18	14.39	14.12	-0.29	-2.01%	13.99	14.56	43162	6163.48	2.69%	0.00
2025-09-17	14.36	14.41	-0.02	-0.14%	14.30	14.54	34788	5019.75	2.17%	0.00
2025-09-16	14.22	14.43	0.24	1.69%	14.06	14.43	40178	5734.45	2.51%	0.00
2025-09-15	14.28	14.19	-0.06	-0.42%	14.16	14.35	27232	3873.16	1.70%	0.00
2025-09-12	14.31	14.25	-0.05	-0.35%	14.25	14.50	39101	5619.18	2.44%	0.00
2025-09-11	14.12	14.30	0.20	1.42%	13.85	14.30	43936	6217.52	2.74%	0.00
2025-09-10	14.05	14.10	0.06	0.43%	13.95	14.19	28313	3987.14	1.77%	0.00
2025-09-09	14.15	14.04	-0.14	-0.99%	13.89	14.28	39875	5603.20	2.49%	0.00
2025-09-08	13.91	14.18	0.37	2.68%	13.77	14.41	56907	8011.29	3.55%	0.00
2025-09-05	13.60	13.81	0.24	1.77%	13.54	13.83	35666	4898.04	2.23%	0.00
2025-09-04	13.50	13.57	0.10	0.74%	13.34	13.77	41862	5714.23	2.61%	0.00
2025-09-03	13.88	13.47	-0.41	-2.95%	13.40	13.88	34447	4700.18	2.15%	0.00
2025-09-02	14.13	13.88	-0.23	-1.63%	13.56	14.19	49434	6808.21	3.08%	0.00
2025-09-01	14.02	14.11	0.10	0.71%	14.01	14.31	41788	5915.56	2.61%	0.00
2025-08-29	14.19	14.01	-0.19	-1.34%	13.90	14.27	45250	6362.54	2.82%	0.00
2025-08-28	14.10	14.20	0.11	0.78%	13.61	14.40	69427	9741.07	4.33%	0.00
2025-08-27	14.53	14.09	-0.61	-4.15%	14.08	14.71	76939	11128.60	4.86%	0.00
2025-08-26	14.32	14.70	0.31	2.15%	14.28	14.82	61378	9002.49	3.87%	0.00
2025-08-25	14.45	14.39	-0.06	-0.42%	14.22	14.59	47894	6879.91	3.02%	0.00
2025-08-22	14.57	14.45	-0.11	-0.76%	14.32	14.59	36810	5309.64	2.32%	0.00
2025-08-21	14.61	14.56	0.04	0.28%	14.40	14.85	47835	6997.46	3.02%	0.00
2025-08-20	14.40	14.52	0.10	0.69%	14.27	14.54	30300	4375.10	1.91%	0.00
2025-08-19	14.38	14.42	0.08	0.56%	14.20	14.48	37865	5432.88	2.39%	0.00
2025-08-18	14.27	14.34	0.10	0.70%	14.22	14.41	46585	6672.34	2.94%	0.00
2025-08-15	14.06	14.24	0.26	1.86%	13.95	14.32	42815	6080.82	2.70%	0.00
2025-08-14	14.60	13.98	-0.57	-3.92%	13.94	14.73	61049	8683.90	3.85%	0.00
2025-08-13	14.30	14.55	0.28	1.96%	14.15	14.70	77413	11200.97	4.89%	0.00
2025-08-12	14.23	14.27	0.06	0.42%	14.11	14.31	36479	5192.01	2.30%	0.00
2025-08-11	14.07	14.21	0.23	1.65%	13.99	14.38	42905	6106.03	2.71%	0.00
2025-08-08	14.00	13.98	-0.02	-0.14%	13.82	14.04	25746	3591.96	1.63%	0.00
2025-08-07	13.99	14.00	0.07	0.50%	13.85	14.08	35547	4961.45	2.24%	0.00
2025-08-06	13.90	13.93	0.07	0.51%	13.80	13.96	30296	4204.10	1.91%	0.00
2025-08-05	13.85	13.86	0.04	0.29%	13.79	13.93	40427	5601.96	2.55%	0.00
2025-08-04	13.59	13.82	0.14	1.02%	13.52	13.84	23331	3209.64	1.47%	0.00
2025-08-01	13.48	13.68	0.22	1.63%	13.43	13.68	33046	4487.18	2.09%	0.00
2025-07-31	13.60	13.46	-0.20	-1.46%	13.39	13.74	34458	4671.13	2.18%	0.00
2025-07-30	13.74	13.66	-0.09	-0.65%	13.50	13.78	42621	5808.63	2.69%	0.00
2025-07-29	13.88	13.75	-0.20	-1.43%	13.57	13.99	69676	9540.95	4.40%	0.00
2025-07-28	13.97	13.95	0.05	0.36%	13.84	14.03	30851	4301.87	1.95%	0.00
2025-07-25	13.84	13.90	0.07	0.51%	13.81	13.99	34873	4842.40	2.20%	0.00
2025-07-24	13.79	13.83	-0.02	-0.14%	13.79	13.89	36820	5095.54	2.32%	0.00
2025-07-23	14.30	14.15	-0.07	-0.49%	14.06	14.35	37910	5370.58	2.39%	0.00
2025-07-22	14.38	14.22	-0.12	-0.84%	14.11	14.38	40531	5754.35	2.56%	0.00
2025-07-21	14.06	14.34	0.41	2.94%	14.00	14.46	75739	10822.12	4.78%	0.00
2025-07-18	13.84	13.93	0.09	0.65%	13.77	14.01	38087	5291.89	2.40%	0.00
2025-07-17	13.75	13.84	0.09	0.65%	13.67	13.84	29698	4088.26	1.87%	0.00
2025-07-16	13.73	13.75	0.08	0.59%	13.65	13.81	23720	3264.19	1.50%	0.00
2025-07-15	13.82	13.67	-0.14	-1.01%	13.51	13.89	34582	4718.89	2.18%	0.00
2025-07-14	13.73	13.81	0.11	0.80%	13.68	13.88	24766	3420.39	1.56%	0.00
2025-07-11	13.78	13.70	-0.08	-0.58%	13.61	13.82	29570	4051.93	1.87%	0.00
2025-07-10	13.77	13.78	-0.03	-0.22%	13.67	13.87	29686	4083.90	1.87%	0.00
2025-07-09	13.76	13.81	-0.06	-0.43%	13.70	13.95	45791	6338.00	2.89%	0.00
2025-07-08	13.82	13.87	0.04	0.29%	13.71	13.88	39575	5465.52	2.50%	0.00
2025-07-07	13.53	13.83	0.30	2.22%	13.50	13.88	44721	6133.35	2.82%	0.00
2025-07-04	13.70	13.53	-0.17	-1.24%	13.52	13.71	36670	4986.40	2.31%	0.00
2025-07-03	13.66	13.70	0.06	0.44%	13.61	13.75	32271	4412.94	2.04%	0.00
2025-07-02	13.77	13.64	-0.13	-0.94%	13.55	13.83	57165	7801.67	3.61%	0.00
2025-07-01	14.09	13.77	-0.31	-2.20%	13.71	14.30	109358	15212.62	6.90%	0.00
2025-06-30	13.48	14.08	0.60	4.45%	13.47	14.44	152582	21486.71	9.63%	0.00

深证大盘股票行情在线 K线走势图

友讯达(300514)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
星环科技	61.39	16.47
精智达	190.28	15.45
伟测科技	102.10	15.22
欧科亿	31.13	13.61
芳源股份	8.01	12.50
仕佳光子	75.95	11.94
拓荆科技	315.50	10.31
联瑞新材	63.63	10.28
首开股份	6.88	10.08
福建水泥	6.45	10.07
中信重工	7.57	10.03
新日股份	13.95	10.02
金龙汽车	15.50	10.01
时空科技	47.69	10.01
万朗磁塑	41.42	10.01
纽威股份	48.95	10.00
国光连锁	23.10	10.00
厦门钨业	34.53	10.00
汇得科技	34.32	10.00
景旺电子	70.17	10.00

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.91	10.09
金字火腿	7.22	10.06
皖能电力	8.65	10.05
立新能源	8.22	10.04
大为股份	25.58	10.02
中电港	26.46	10.02
华源控股	10.54	10.02
世龙实业	16.92	10.01
安泰科技	20.89	10.01
豪迈科技	63.87	10.01
东方钽业	31.90	10.00
万润股份	13.97	10.00
德力股份	8.25	10.00
征和工业	78.66	10.00
德明利	238.61	10.00
东方铁塔	15.73	10.00
恒宝股份	22.36	9.99
锡装股份	63.73	9.99
汇绿生态	21.57	9.99
农心科技	28.51	9.99

创业板涨幅前二十

名称	价格	涨幅▼
ST峡创	7.66	20.06
天益医疗	55.75	20.00
向日葵	9.43	19.97
江波龙	266.00	19.82
新雷能	23.80	17.65
晶瑞电材	17.51	16.50
先锋新材	4.16	15.24
鼎泰高科	111.00	14.70
华致酒行	21.43	14.23
苏州天脉	141.95	14.17
常山药业	58.09	13.61
嘉亨家化	38.80	13.28
标榜股份	50.52	13.20
信邦智能	60.75	12.94
东田微	113.96	12.72
永福股份	27.42	12.52
绿联科技	66.56	12.19
*ST新元	7.77	11.96
信德新材	45.00	11.94
捷邦科技	144.00	11.76