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
2026-03-26	12.88	12.79	-0.19	-1.46%	12.69	13.12	48735	6267.69	3.04%	0.00
2026-03-25	12.84	12.98	0.15	1.17%	12.84	13.19	58514	7635.42	3.65%	0.00
2026-03-24	12.74	12.83	0.52	4.22%	12.32	12.86	66368	8359.95	4.14%	0.00
2026-03-23	13.03	12.31	-0.91	-6.88%	12.22	13.06	88487	11230.18	5.52%	0.00
2026-03-20	13.98	13.22	-0.70	-5.03%	13.20	14.23	85430	11578.27	5.33%	0.00
2026-03-19	14.12	13.92	-0.40	-2.79%	13.88	14.32	52890	7459.47	3.30%	0.00
2026-03-18	13.93	14.32	0.35	2.51%	13.90	14.33	53995	7655.71	3.37%	2.00
2026-03-17	14.40	13.97	-0.42	-2.92%	13.90	14.50	60355	8556.32	3.77%	0.00
2026-03-16	14.69	14.39	-0.32	-2.18%	14.23	14.77	60423	8724.83	3.77%	0.00
2026-03-13	15.00	14.71	-0.23	-1.54%	14.66	15.04	57789	8565.20	3.61%	12.00
2026-03-12	15.14	14.94	-0.20	-1.32%	14.89	15.22	72178	10840.66	4.50%	0.00
2026-03-11	15.16	15.14	-0.02	-0.13%	15.03	15.43	96592	14679.43	6.03%	7.00
2026-03-10	14.99	15.16	0.21	1.40%	14.95	15.23	84900	12836.53	5.30%	0.00
2026-03-09	14.53	14.95	0.08	0.54%	14.50	15.05	87315	12983.41	5.45%	0.00
2026-03-06	14.59	14.87	0.28	1.92%	14.50	14.95	66118	9807.66	4.13%	0.00
2026-03-05	14.56	14.59	0.33	2.31%	14.40	14.77	64896	9480.20	4.05%	0.00
2026-03-04	13.91	14.26	0.35	2.52%	13.75	14.35	71564	10104.04	4.47%	0.00
2026-03-03	14.27	13.91	-0.34	-2.39%	13.91	14.56	61009	8666.08	3.81%	0.00
2026-03-02	14.56	14.25	-0.52	-3.52%	14.20	14.79	50281	7237.06	3.14%	0.00
2026-02-27	14.74	14.77	-0.07	-0.47%	14.65	14.82	31586	4654.10	1.97%	0.00
2026-02-26	14.73	14.84	0.18	1.23%	14.62	14.90	37807	5591.44	2.36%	0.00
2026-02-25	14.83	14.66	-0.13	-0.88%	14.63	14.83	36303	5343.11	2.27%	0.00
2026-02-24	14.60	14.79	0.26	1.79%	14.55	14.81	41519	6117.99	2.59%	0.00
2026-02-13	14.48	14.53	0.00	0.00%	14.40	14.70	33739	4920.70	2.11%	0.00
2026-02-12	14.49	14.53	0.07	0.48%	14.35	14.72	42466	6178.55	2.65%	0.00
2026-02-11	14.50	14.46	-0.02	-0.14%	14.44	14.62	29339	4264.07	1.83%	0.00
2026-02-10	14.57	14.48	-0.07	-0.48%	14.48	14.62	31175	4531.79	1.95%	0.00
2026-02-09	14.56	14.55	0.27	1.89%	14.29	14.62	44319	6420.57	2.77%	0.00
2026-02-06	14.13	14.28	0.13	0.92%	14.04	14.56	49663	7130.59	3.10%	0.00
2026-02-05	14.38	14.15	-0.29	-2.01%	14.14	14.48	33701	4815.03	2.10%	0.00
2026-02-04	14.37	14.44	0.07	0.49%	14.27	14.60	41783	6029.35	2.61%	0.00
2026-02-03	14.33	14.37	0.26	1.84%	14.18	14.45	42798	6127.02	2.67%	0.00
2026-02-02	13.96	14.11	-0.05	-0.35%	13.91	14.52	68437	9790.99	4.27%	0.00
2026-01-30	13.80	14.16	0.22	1.58%	13.70	14.20	54977	7683.30	3.43%	0.00
2026-01-29	14.20	13.94	-0.29	-2.04%	13.83	14.40	77964	11023.07	4.86%	0.00
2026-01-28	14.48	14.23	-0.27	-1.86%	14.21	14.55	31859	4567.22	1.99%	1.00
2026-01-27	14.38	14.50	0.04	0.28%	13.96	14.50	49756	7087.83	3.10%	0.00
2026-01-26	14.72	14.46	-0.20	-1.36%	14.32	14.72	50644	7330.31	3.16%	0.00
2026-01-23	14.52	14.66	0.13	0.89%	14.44	14.66	44551	6497.82	2.78%	0.00
2026-01-22	14.50	14.53	0.07	0.48%	14.36	14.55	47913	6925.07	2.99%	0.00
2026-01-21	14.50	14.46	-0.17	-1.16%	14.27	14.57	60578	8714.62	3.78%	0.00
2026-01-20	14.81	14.63	-0.10	-0.68%	14.51	14.81	83242	12193.97	5.19%	0.00
2026-01-19	14.38	14.73	0.28	1.94%	14.33	14.85	102377	15055.48	6.39%	0.00
2026-01-16	14.87	14.45	0.25	1.76%	14.31	14.99	110576	16104.69	6.90%	0.00
2026-01-15	13.99	14.20	0.12	0.85%	13.96	14.25	44227	6247.92	2.76%	0.00
2026-01-14	14.19	14.08	-0.11	-0.78%	13.85	14.32	58308	8246.22	3.64%	0.00
2026-01-13	14.15	14.19	0.05	0.35%	13.92	14.41	55969	7925.40	3.49%	20.00
2026-01-12	13.85	14.14	0.31	2.24%	13.77	14.14	50324	7032.09	3.14%	0.00
2026-01-09	13.81	13.83	0.02	0.14%	13.65	13.84	38702	5323.23	2.41%	0.00
2026-01-08	13.53	13.81	0.20	1.47%	13.53	13.83	42798	5878.82	2.67%	0.00
2026-01-07	13.53	13.61	0.09	0.67%	13.45	13.61	27862	3775.80	1.74%	0.00
2026-01-06	13.53	13.52	-0.01	-0.07%	13.46	13.63	27202	3682.76	1.70%	0.00
2026-01-05	13.27	13.53	0.32	2.42%	13.26	13.65	39918	5389.73	2.49%	0.00
2025-12-31	13.20	13.21	0.02	0.15%	13.05	13.25	23601	3105.16	1.47%	0.00
2025-12-30	13.29	13.19	-0.17	-1.27%	13.15	13.37	22021	2920.56	1.37%	0.00
2025-12-29	13.44	13.36	-0.01	-0.07%	13.30	13.44	19770	2641.45	1.23%	0.00
2025-12-26	13.51	13.37	-0.14	-1.04%	13.32	13.55	23962	3218.09	1.50%	0.00
2025-12-25	13.39	13.51	0.13	0.97%	13.28	13.56	23284	3132.04	1.45%	0.00
2025-12-24	13.26	13.38	0.19	1.44%	13.13	13.50	29161	3897.69	1.82%	0.00
2025-12-23	13.20	13.19	-0.06	-0.45%	13.10	13.31	20387	2684.84	1.27%	0.00
2025-12-22	13.30	13.25	-0.03	-0.23%	13.20	13.44	26254	3503.51	1.64%	0.00
2025-12-19	13.11	13.28	0.19	1.45%	13.09	13.29	25776	3408.53	1.61%	0.00
2025-12-18	12.82	13.09	0.16	1.24%	12.81	13.18	26005	3396.45	1.62%	0.00
2025-12-17	12.91	12.93	-0.06	-0.46%	12.56	13.02	36572	4670.55	2.28%	0.00
2025-12-16	13.16	12.99	-0.20	-1.52%	12.89	13.16	26600	3456.49	1.66%	0.00
2025-12-15	13.10	13.19	0.00	0.00%	12.98	13.26	25859	3404.56	1.61%	0.00
2025-12-12	13.14	13.19	0.04	0.30%	13.12	13.42	39024	5183.97	2.44%	0.00
2025-12-11	13.42	13.15	-0.27	-2.01%	13.13	13.48	29080	3858.26	1.81%	0.00
2025-12-10	13.47	13.42	-0.09	-0.67%	13.33	13.57	23519	3157.30	1.47%	0.00
2025-12-09	13.61	13.51	-0.08	-0.59%	13.49	13.68	22724	3090.22	1.42%	0.00
2025-12-08	13.53	13.59	0.08	0.59%	13.50	13.68	28019	3809.07	1.75%	0.00
2025-12-05	13.20	13.51	0.31	2.35%	13.12	13.53	28716	3836.90	1.79%	0.00
2025-12-04	13.45	13.20	-0.26	-1.93%	13.16	13.48	31962	4241.92	1.99%	0.00
2025-12-03	13.71	13.46	-0.20	-1.46%	13.42	13.72	26536	3585.31	1.66%	0.00
2025-12-02	13.69	13.66	-0.03	-0.22%	13.42	13.69	29923	4061.95	1.87%	0.00
2025-12-01	13.60	13.69	0.09	0.66%	13.55	13.74	31827	4343.33	1.99%	0.00
2025-11-28	13.41	13.60	0.16	1.19%	13.33	13.62	27801	3756.38	1.73%	30.00
2025-11-27	13.35	13.44	0.15	1.13%	13.24	13.58	33428	4496.18	2.09%	0.00
2025-11-26	13.50	13.29	-0.21	-1.56%	13.22	13.60	33383	4474.89	2.08%	0.00
2025-11-25	13.41	13.50	0.19	1.43%	13.32	13.68	39367	5333.78	2.46%	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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58