友讯达（300514）历史交易数据_股票行情

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(%)
2019-06-14	13.70	13.90	12.90	12.95	-0.76	-5.54	56,045	7,457	7.29	6.21
2019-06-13	13.51	14.08	13.43	13.71	0.06	0.44	81,167	11,149	4.76	8.99
2019-06-12	13.18	14.40	13.06	13.65	0.47	3.57	98,804	13,482	10.17	10.94
2019-06-11	12.73	13.40	12.51	13.18	0.48	3.78	47,883	6,244	7.01	5.30
2019-06-10	12.51	12.79	12.46	12.70	0.28	2.25	25,696	3,250	2.66	2.85
2019-06-06	13.09	13.09	12.31	12.42	-0.84	-6.33	38,408	4,866	5.88	4.25
2019-06-05	13.08	13.83	12.61	13.26	0.29	2.24	61,193	8,015	9.41	6.78
2019-06-04	13.26	13.44	12.61	12.97	0.06	0.46	42,350	5,525	6.43	4.69
2019-06-03	13.17	13.37	12.50	12.91	-0.31	-2.34	50,712	6,535	6.58	5.61
2019-05-31	13.63	13.83	13.10	13.22	-0.21	-1.56	63,170	8,486	5.44	6.99
2019-05-30	13.17	14.40	13.04	13.43	0.09	0.67	86,059	11,680	10.19	9.53
2019-05-29	13.23	13.61	13.14	13.34	0.26	1.99	66,912	8,942	3.59	7.41
2019-05-28	12.86	13.21	12.85	13.08	-0.01	-0.08	68,225	8,900	2.75	7.55
2019-05-27	12.28	13.42	12.12	13.09	0.89	7.30	62,448	8,050	10.66	6.91
2019-05-24	12.70	12.95	12.20	12.20	-0.90	-6.87	46,400	5,812	5.73	5.14
2019-05-23	13.60	13.99	12.88	13.10	-0.44	-3.25	53,023	7,049	8.20	5.87
2019-05-22	13.70	14.10	13.40	13.54	-0.15	-1.10	61,711	8,477	5.11	6.83
2019-05-21	13.56	13.70	13.31	13.69	-0.12	-0.87	68,718	9,292	2.82	7.61
2019-05-20	13.01	14.58	13.01	13.81	0.52	3.91	102,272	13,918	11.81	11.32
2019-05-17	13.10	13.69	12.71	13.29	0.30	2.31	87,207	11,481	7.54	9.66
2019-05-16	12.76	13.48	12.76	12.99	0.13	1.01	58,823	7,700	5.60	6.51
2019-05-15	12.82	12.93	12.70	12.86	0.29	2.31	37,158	4,771	1.83	4.11
2019-05-14	12.66	12.92	12.52	12.57	-0.32	-2.48	35,602	4,533	3.10	3.94
2019-05-13	12.91	13.12	12.60	12.89	-0.30	-2.27	47,744	6,154	3.94	5.29
2019-05-10	12.62	13.25	12.34	13.19	0.64	5.10	69,010	8,937	7.25	7.64
2019-05-09	12.90	13.27	12.50	12.55	-0.25	-1.95	43,886	5,643	6.02	4.86
2019-05-08	12.23	13.00	12.18	12.80	0.26	2.07	42,226	5,353	6.54	4.68
2019-05-07	12.56	12.79	12.32	12.54	0.31	2.53	43,533	5,471	3.84	4.82
2019-05-06	13.27	13.28	12.22	12.23	-1.17	-8.73	47,476	6,067	7.91	5.26
2019-04-30	12.97	13.62	12.97	13.40	0.40	3.08	41,448	5,552	5.00	4.59
2019-04-29	13.99	14.09	12.73	13.00	-1.00	-7.14	46,959	6,327	9.71	5.20
2019-04-26	13.63	14.33	13.63	14.00	0.20	1.45	44,704	6,275	5.07	4.95
2019-04-25	15.05	15.09	13.60	13.80	-1.30	-8.61	60,277	8,641	9.87	6.67
2019-04-24	14.75	15.14	14.75	15.10	0.20	1.34	32,301	4,837	2.62	3.58
2019-04-23	15.15	15.38	14.87	14.90	-0.30	-1.97	38,343	5,771	3.36	4.25
2019-04-22	15.36	15.61	15.11	15.20	-0.23	-1.49	48,314	7,428	3.24	5.35
2019-04-19	15.42	15.58	15.11	15.43	0.24	1.58	53,441	8,217	3.09	5.92
2019-04-18	15.30	15.48	14.89	15.19	-0.11	-0.72	54,591	8,305	3.86	6.04
2019-04-17	15.43	15.76	15.25	15.30	-0.10	-0.65	61,400	9,484	3.31	6.80
2019-04-16	14.87	15.52	14.61	15.40	0.54	3.63	68,132	10,387	6.12	7.54
2019-04-15	15.35	15.48	14.77	14.86	-0.36	-2.37	59,425	9,026	4.66	6.58
2019-04-12	16.02	16.08	14.88	15.22	-0.89	-5.52	100,361	15,413	7.45	11.11
2019-04-11	17.10	17.10	16.10	16.11	-1.03	-6.01	161,591	26,709	5.83	17.89
2019-04-10	15.81	17.14	15.81	17.14	1.56	10.01	100,780	16,821	8.54	11.16
2019-04-09	15.50	15.80	15.40	15.58	0.12	0.78	42,123	6,571	2.59	4.66
2019-04-08	16.07	16.12	15.31	15.46	-0.67	-4.15	76,027	11,926	5.02	8.42
2019-04-04	16.56	16.77	16.10	16.13	-0.30	-1.83	70,919	11,606	4.08	7.85
2019-04-03	16.11	16.46	15.89	16.43	0.15	0.92	78,478	12,668	3.50	8.69
2019-04-02	16.20	16.75	16.18	16.28	-0.04	-0.25	115,364	18,946	3.49	12.77
2019-04-01	15.60	16.57	15.57	16.32	0.78	5.02	110,506	17,823	6.44	12.24

起始日期	上市日
截止日期	今日

友讯达 (300514)

友讯达(300514) 历史交易数据

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