友讯达(300514) 历史交易数据
| 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(%) |
| 2019-08-21 | 13.99 | 14.00 | 13.53 | 13.75 | -0.44 | -3.10 | 98,082 | 13,475 | 3.31 | 10.86 |
| 2019-08-20 | 12.91 | 14.19 | 12.91 | 14.19 | 1.29 | 10.00 | 47,714 | 6,675 | 9.92 | 5.28 |
| 2019-08-19 | 12.69 | 13.06 | 12.53 | 12.90 | 0.61 | 4.96 | 44,930 | 5,749 | 4.31 | 4.97 |
| 2019-08-16 | 12.23 | 12.40 | 12.23 | 12.29 | -0.01 | -0.08 | 13,600 | 1,676 | 1.38 | 1.51 |
| 2019-08-15 | 12.10 | 12.47 | 11.91 | 12.30 | -0.08 | -0.65 | 24,790 | 3,003 | 4.52 | 2.74 |
| 2019-08-14 | 12.34 | 12.57 | 12.23 | 12.38 | 0.28 | 2.31 | 22,215 | 2,751 | 2.81 | 2.46 |
| 2019-08-13 | 12.30 | 12.41 | 12.02 | 12.10 | -0.32 | -2.58 | 15,821 | 1,923 | 3.14 | 1.75 |
| 2019-08-12 | 12.21 | 12.42 | 12.15 | 12.42 | 0.17 | 1.39 | 14,087 | 1,731 | 2.20 | 1.56 |
| 2019-08-09 | 12.52 | 12.63 | 12.22 | 12.25 | -0.09 | -0.73 | 15,120 | 1,875 | 3.32 | 1.67 |
| 2019-08-08 | 12.20 | 12.46 | 12.20 | 12.34 | 0.15 | 1.23 | 15,837 | 1,955 | 2.13 | 1.75 |
| 2019-08-07 | 12.74 | 12.80 | 12.12 | 12.19 | -0.36 | -2.87 | 22,845 | 2,847 | 5.42 | 2.53 |
| 2019-08-06 | 12.58 | 12.88 | 12.00 | 12.55 | -0.40 | -3.09 | 29,622 | 3,676 | 6.80 | 3.28 |
| 2019-08-05 | 12.90 | 13.17 | 12.90 | 12.95 | -0.01 | -0.08 | 16,785 | 2,190 | 2.08 | 1.86 |
| 2019-08-02 | 12.80 | 13.08 | 12.80 | 12.96 | -0.34 | -2.56 | 26,235 | 3,394 | 2.11 | 2.90 |
| 2019-08-01 | 13.10 | 13.35 | 12.92 | 13.30 | 0.19 | 1.45 | 24,923 | 3,299 | 3.28 | 2.76 |
| 2019-07-31 | 13.24 | 13.35 | 12.96 | 13.11 | -0.12 | -0.91 | 19,620 | 2,578 | 2.95 | 2.17 |
| 2019-07-30 | 13.18 | 13.38 | 13.16 | 13.23 | 0.10 | 0.76 | 19,889 | 2,639 | 1.68 | 2.20 |
| 2019-07-29 | 13.11 | 13.38 | 13.07 | 13.13 | -0.04 | -0.30 | 18,652 | 2,458 | 2.35 | 2.07 |
| 2019-07-26 | 13.26 | 13.59 | 13.17 | 13.17 | -0.11 | -0.83 | 31,730 | 4,232 | 3.16 | 3.51 |
| 2019-07-25 | 13.03 | 13.34 | 13.03 | 13.28 | 0.10 | 0.76 | 32,519 | 4,301 | 2.35 | 3.60 |
| 2019-07-24 | 13.23 | 13.73 | 13.15 | 13.18 | 0.08 | 0.61 | 45,699 | 6,105 | 4.43 | 5.06 |
| 2019-07-23 | 12.70 | 13.18 | 12.65 | 13.10 | 0.33 | 2.58 | 28,123 | 3,657 | 4.15 | 3.11 |
| 2019-07-22 | 12.88 | 13.00 | 12.19 | 12.77 | -0.11 | -0.85 | 25,917 | 3,275 | 6.29 | 2.87 |
| 2019-07-19 | 13.00 | 13.25 | 12.85 | 12.88 | 0.00 | 0.00 | 19,342 | 2,514 | 3.11 | 2.14 |
| 2019-07-18 | 12.96 | 13.15 | 12.65 | 12.88 | -0.26 | -1.98 | 26,647 | 3,432 | 3.81 | 2.95 |
| 2019-07-17 | 12.94 | 13.28 | 12.86 | 13.14 | 0.29 | 2.26 | 35,230 | 4,627 | 3.27 | 3.90 |
| 2019-07-16 | 12.75 | 13.05 | 12.66 | 12.85 | 0.10 | 0.78 | 28,706 | 3,688 | 3.06 | 3.18 |
| 2019-07-15 | 12.57 | 12.75 | 12.11 | 12.75 | -0.13 | -1.01 | 38,469 | 4,787 | 4.97 | 4.26 |
| 2019-07-12 | 12.66 | 13.10 | 12.55 | 12.88 | 0.20 | 1.58 | 25,036 | 3,215 | 4.34 | 2.77 |
| 2019-07-11 | 12.72 | 12.98 | 12.60 | 12.68 | 0.04 | 0.32 | 22,871 | 2,916 | 3.01 | 2.53 |
| 2019-07-10 | 12.99 | 13.04 | 12.66 | 12.69 | -0.17 | -1.32 | 23,982 | 3,078 | 2.95 | 2.66 |
| 2019-07-09 | 13.19 | 13.38 | 12.60 | 12.86 | -0.25 | -1.91 | 42,200 | 5,469 | 5.95 | 4.67 |
| 2019-07-08 | 14.35 | 14.35 | 13.01 | 13.11 | -1.30 | -9.02 | 58,194 | 7,950 | 9.30 | 6.44 |
| 2019-07-05 | 14.00 | 14.98 | 13.93 | 14.41 | 0.36 | 2.56 | 69,975 | 10,173 | 7.47 | 7.75 |
| 2019-07-04 | 13.93 | 14.08 | 13.80 | 14.05 | 0.15 | 1.08 | 25,096 | 3,501 | 2.01 | 2.78 |
| 2019-07-03 | 14.06 | 14.18 | 13.76 | 13.90 | -0.36 | -2.52 | 36,541 | 5,090 | 2.95 | 4.05 |
| 2019-07-02 | 14.59 | 14.59 | 14.10 | 14.26 | -0.33 | -2.26 | 46,324 | 6,623 | 3.36 | 5.13 |
| 2019-07-01 | 14.64 | 14.85 | 14.40 | 14.59 | 0.28 | 1.96 | 69,035 | 10,093 | 3.14 | 7.64 |
