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(%) |
| 2021-03-01 | 10.23 | 10.59 | 10.22 | 10.37 | -0.11 | -1.05 | 106,890 | 11,086 | 3.53 | 5.34 |
| 2021-02-26 | 9.38 | 11.35 | 9.34 | 10.48 | 0.95 | 9.97 | 180,874 | 19,174 | 21.09 | 9.04 |
| 2021-02-25 | 9.90 | 9.90 | 9.36 | 9.53 | -0.43 | -4.32 | 77,519 | 7,402 | 5.42 | 3.88 |
| 2021-02-24 | 9.37 | 10.13 | 9.37 | 9.96 | 0.54 | 5.73 | 83,575 | 8,209 | 8.07 | 4.18 |
| 2021-02-23 | 9.42 | 9.58 | 9.27 | 9.42 | 0.02 | 0.21 | 33,156 | 3,129 | 3.30 | 1.66 |
| 2021-02-22 | 9.40 | 9.75 | 9.40 | 9.40 | 0.00 | 0.00 | 45,972 | 4,394 | 3.72 | 2.30 |
| 2021-02-19 | 8.90 | 9.40 | 8.86 | 9.40 | 0.50 | 5.62 | 39,005 | 3,587 | 6.07 | 1.95 |
| 2021-02-18 | 8.50 | 8.97 | 8.50 | 8.90 | 0.48 | 5.70 | 37,750 | 3,318 | 5.58 | 1.89 |
| 2021-02-10 | 8.37 | 8.69 | 8.37 | 8.42 | 0.05 | 0.60 | 27,064 | 2,300 | 3.82 | 1.35 |
| 2021-02-09 | 8.27 | 8.43 | 8.18 | 8.37 | 0.11 | 1.33 | 26,258 | 2,183 | 3.03 | 1.31 |
| 2021-02-08 | 8.40 | 8.51 | 8.20 | 8.26 | -0.22 | -2.59 | 23,099 | 1,925 | 3.66 | 1.16 |
| 2021-02-05 | 8.60 | 8.83 | 8.37 | 8.48 | -0.01 | -0.12 | 23,158 | 1,976 | 5.42 | 1.16 |
| 2021-02-04 | 8.86 | 8.86 | 8.35 | 8.49 | -0.29 | -3.30 | 31,274 | 2,674 | 5.81 | 1.56 |
| 2021-02-03 | 9.24 | 9.27 | 8.77 | 8.78 | -0.49 | -5.29 | 29,994 | 2,689 | 5.39 | 1.50 |
| 2021-02-02 | 9.18 | 9.34 | 8.98 | 9.27 | 0.10 | 1.09 | 29,157 | 2,678 | 3.93 | 1.46 |
| 2021-02-01 | 9.37 | 9.56 | 9.13 | 9.17 | -0.19 | -2.03 | 30,395 | 2,817 | 4.59 | 1.52 |
| 2021-01-29 | 9.70 | 9.76 | 9.25 | 9.36 | -0.30 | -3.11 | 44,878 | 4,258 | 5.28 | 2.24 |
| 2021-01-28 | 9.60 | 9.94 | 9.58 | 9.66 | 0.00 | 0.00 | 37,190 | 3,630 | 3.73 | 1.86 |
| 2021-01-27 | 9.81 | 9.95 | 9.61 | 9.66 | -0.12 | -1.23 | 32,216 | 3,131 | 3.48 | 1.61 |
| 2021-01-26 | 9.94 | 10.04 | 9.68 | 9.78 | -0.16 | -1.61 | 29,749 | 2,923 | 3.62 | 1.49 |
| 2021-01-25 | 10.22 | 10.22 | 9.78 | 9.94 | -0.26 | -2.55 | 41,656 | 4,140 | 4.31 | 2.08 |
| 2021-01-22 | 10.50 | 10.74 | 10.19 | 10.20 | -0.30 | -2.86 | 41,736 | 4,335 | 5.24 | 2.09 |
| 2021-01-21 | 10.31 | 10.74 | 10.31 | 10.50 | 0.04 | 0.38 | 48,514 | 5,119 | 4.11 | 2.43 |
| 2021-01-20 | 10.51 | 10.84 | 10.43 | 10.46 | -0.29 | -2.70 | 56,282 | 5,955 | 3.81 | 2.81 |
| 2021-01-19 | 10.85 | 11.20 | 10.59 | 10.75 | 0.25 | 2.38 | 87,762 | 9,495 | 5.81 | 4.39 |
| 2021-01-18 | 10.00 | 10.50 | 9.94 | 10.50 | 0.47 | 4.69 | 57,598 | 5,920 | 5.58 | 2.88 |
| 2021-01-15 | 9.59 | 10.11 | 9.59 | 10.03 | 0.37 | 3.83 | 61,536 | 6,122 | 5.38 | 3.08 |
| 2021-01-14 | 9.48 | 9.75 | 9.41 | 9.66 | 0.09 | 0.94 | 38,927 | 3,744 | 3.55 | 1.95 |
| 2021-01-13 | 9.94 | 9.94 | 9.46 | 9.57 | -0.35 | -3.53 | 50,619 | 4,876 | 4.84 | 2.53 |
| 2021-01-12 | 9.93 | 10.28 | 9.77 | 9.92 | -0.01 | -0.10 | 56,466 | 5,643 | 5.14 | 2.82 |
| 2021-01-11 | 10.17 | 10.35 | 9.85 | 9.93 | -0.37 | -3.59 | 57,338 | 5,752 | 4.85 | 2.87 |
| 2021-01-08 | 10.51 | 10.68 | 10.07 | 10.30 | -0.15 | -1.44 | 63,065 | 6,571 | 5.84 | 3.15 |
| 2021-01-07 | 11.15 | 11.23 | 10.28 | 10.45 | -0.62 | -5.60 | 77,819 | 8,275 | 8.58 | 3.89 |
| 2021-01-06 | 11.60 | 11.72 | 11.05 | 11.07 | -0.54 | -4.65 | 64,638 | 7,247 | 5.77 | 3.23 |
| 2021-01-05 | 11.98 | 11.98 | 11.48 | 11.61 | -0.38 | -3.17 | 76,557 | 8,920 | 4.17 | 3.83 |
| 2021-01-04 | 11.91 | 12.14 | 11.90 | 11.99 | 0.04 | 0.33 | 53,934 | 6,470 | 2.01 | 2.70 |
