网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

友讯达 (300514)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.96
换手:
加入自选股
流通市值: 市盈率: 52周最高:22.9 52周最低:9.84

友讯达(300514) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-06-1413.7013.9012.9012.95-0.76-5.5456,0457,4577.296.21
2019-06-1313.5114.0813.4313.710.060.4481,16711,1494.768.99
2019-06-1213.1814.4013.0613.650.473.5798,80413,48210.1710.94
2019-06-1112.7313.4012.5113.180.483.7847,8836,2447.015.30
2019-06-1012.5112.7912.4612.700.282.2525,6963,2502.662.85
2019-06-0613.0913.0912.3112.42-0.84-6.3338,4084,8665.884.25
2019-06-0513.0813.8312.6113.260.292.2461,1938,0159.416.78
2019-06-0413.2613.4412.6112.970.060.4642,3505,5256.434.69
2019-06-0313.1713.3712.5012.91-0.31-2.3450,7126,5356.585.61
2019-05-3113.6313.8313.1013.22-0.21-1.5663,1708,4865.446.99
2019-05-3013.1714.4013.0413.430.090.6786,05911,68010.199.53
2019-05-2913.2313.6113.1413.340.261.9966,9128,9423.597.41
2019-05-2812.8613.2112.8513.08-0.01-0.0868,2258,9002.757.55
2019-05-2712.2813.4212.1213.090.897.3062,4488,05010.666.91
2019-05-2412.7012.9512.2012.20-0.90-6.8746,4005,8125.735.14
2019-05-2313.6013.9912.8813.10-0.44-3.2553,0237,0498.205.87
2019-05-2213.7014.1013.4013.54-0.15-1.1061,7118,4775.116.83
2019-05-2113.5613.7013.3113.69-0.12-0.8768,7189,2922.827.61
2019-05-2013.0114.5813.0113.810.523.91102,27213,91811.8111.32
2019-05-1713.1013.6912.7113.290.302.3187,20711,4817.549.66
2019-05-1612.7613.4812.7612.990.131.0158,8237,7005.606.51
2019-05-1512.8212.9312.7012.860.292.3137,1584,7711.834.11
2019-05-1412.6612.9212.5212.57-0.32-2.4835,6024,5333.103.94
2019-05-1312.9113.1212.6012.89-0.30-2.2747,7446,1543.945.29
2019-05-1012.6213.2512.3413.190.645.1069,0108,9377.257.64
2019-05-0912.9013.2712.5012.55-0.25-1.9543,8865,6436.024.86
2019-05-0812.2313.0012.1812.800.262.0742,2265,3536.544.68
2019-05-0712.5612.7912.3212.540.312.5343,5335,4713.844.82
2019-05-0613.2713.2812.2212.23-1.17-8.7347,4766,0677.915.26
2019-04-3012.9713.6212.9713.400.403.0841,4485,5525.004.59
2019-04-2913.9914.0912.7313.00-1.00-7.1446,9596,3279.715.20
2019-04-2613.6314.3313.6314.000.201.4544,7046,2755.074.95
2019-04-2515.0515.0913.6013.80-1.30-8.6160,2778,6419.876.67
2019-04-2414.7515.1414.7515.100.201.3432,3014,8372.623.58
2019-04-2315.1515.3814.8714.90-0.30-1.9738,3435,7713.364.25
2019-04-2215.3615.6115.1115.20-0.23-1.4948,3147,4283.245.35
2019-04-1915.4215.5815.1115.430.241.5853,4418,2173.095.92
2019-04-1815.3015.4814.8915.19-0.11-0.7254,5918,3053.866.04
2019-04-1715.4315.7615.2515.30-0.10-0.6561,4009,4843.316.80
2019-04-1614.8715.5214.6115.400.543.6368,13210,3876.127.54
2019-04-1515.3515.4814.7714.86-0.36-2.3759,4259,0264.666.58
2019-04-1216.0216.0814.8815.22-0.89-5.52100,36115,4137.4511.11
2019-04-1117.1017.1016.1016.11-1.03-6.01161,59126,7095.8317.89
2019-04-1015.8117.1415.8117.141.5610.01100,78016,8218.5411.16
2019-04-0915.5015.8015.4015.580.120.7842,1236,5712.594.66
2019-04-0816.0716.1215.3115.46-0.67-4.1576,02711,9265.028.42
2019-04-0416.5616.7716.1016.13-0.30-1.8370,91911,6064.087.85
2019-04-0316.1116.4615.8916.430.150.9278,47812,6683.508.69
2019-04-0216.2016.7516.1816.28-0.04-0.25115,36418,9463.4912.77
2019-04-0115.6016.5715.5716.320.785.02110,50617,8236.4412.24
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019