友讯达(300514)股票信息
| 股票代码 | 300514 |
| 股票名称 | 友讯达 |
| 最新价/元 | 16.57 |
| 涨跌额/元 | 1.97 |
| 涨跌幅/% | 13.49 |
| 买入/元 | 16.56 |
| 卖出/元 | 16.57 |
| 昨收/元 | 14.60 |
| 今开/元 | 17.07 |
| 最高/元 | 17.39 |
| 最低/元 | 14.61 |
| 成交量/手 | 219119.95 |
| 成交额/万 | 34899.82 |
| 股净值/元 | 17.26 |
| 市净率 | 3.56 |
| 总市值/万 | 331400.00 |
| 流通值/万 | 262491.50 |
| 换手率/% | 13.83 |
| 入市日期 | 2017-04-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
友讯达(300514)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 17.07 | 16.57 | 1.97 | 13.49 | 219119.95 | 34899.82 | 13.83 |
| 2024-09-30 | 13.30 | 14.60 | 1.70 | 13.18 | 167533.87 | 23288.00 | 10.58 |
| 2024-09-27 | 12.42 | 12.90 | 0.56 | 4.54 | 114153.00 | 14416.11 | 7.21 |
| 2024-09-26 | 11.81 | 12.34 | 0.23 | 1.90 | 93567.33 | 11199.28 | 5.91 |
| 2024-09-25 | 12.20 | 12.11 | 0.03 | 0.25 | 41823.00 | 5124.20 | 2.64 |
| 2024-09-24 | 11.64 | 12.08 | 0.47 | 4.05 | 35819.33 | 4254.82 | 2.26 |
| 2024-09-23 | 11.60 | 11.61 | -0.05 | -0.43 | 17482.33 | 2036.73 | 1.10 |
| 2024-09-20 | 11.75 | 11.66 | -0.13 | -1.10 | 19955.00 | 2335.33 | 1.26 |
| 2024-09-19 | 11.75 | 11.79 | 0.15 | 1.29 | 19575.00 | 2307.76 | 1.24 |
| 2024-09-18 | 11.64 | 11.64 | -0.06 | -0.51 | 22247.87 | 2573.99 | 1.40 |
| 2024-09-13 | 11.96 | 11.70 | -0.26 | -2.17 | 17923.00 | 2116.22 | 1.13 |
| 2024-09-12 | 11.99 | 11.96 | -0.02 | -0.17 | 17820.00 | 2147.61 | 1.12 |
| 2024-09-11 | 11.92 | 11.98 | 0.06 | 0.50 | 17903.87 | 2137.87 | 1.13 |
| 2024-09-10 | 11.86 | 11.92 | 0.20 | 1.71 | 18427.87 | 2172.27 | 1.16 |
| 2024-09-09 | 11.75 | 11.72 | -0.03 | -0.26 | 17158.87 | 2008.70 | 1.08 |
| 2024-09-06 | 12.19 | 11.75 | -0.46 | -3.77 | 27915.00 | 3333.56 | 1.76 |
| 2024-09-05 | 12.11 | 12.21 | 0.10 | 0.83 | 25424.00 | 3103.19 | 1.60 |
| 2024-09-04 | 12.10 | 12.11 | -0.02 | -0.17 | 24444.00 | 2960.41 | 1.54 |
| 2024-09-03 | 11.90 | 12.13 | 0.22 | 1.85 | 26583.00 | 3200.79 | 1.68 |
| 2024-09-02 | 12.16 | 11.91 | -0.24 | -1.98 | 28672.00 | 3446.59 | 1.81 |
| 2024-08-30 | 11.93 | 12.15 | 0.31 | 2.62 | 47230.00 | 5716.66 | 2.98 |
| 2024-08-29 | 11.38 | 11.84 | 0.39 | 3.41 | 44090.00 | 5158.68 | 2.78 |
| 2024-08-28 | 11.20 | 11.45 | 0.17 | 1.51 | 53320.33 | 6055.99 | 3.37 |
| 2024-08-27 | 11.88 | 11.28 | -1.30 | -10.33 | 93711.33 | 10666.50 | 5.92 |
| 2024-08-26 | 12.07 | 12.58 | 0.52 | 4.31 | 48994.00 | 6021.81 | 3.09 |
| 2024-08-23 | 11.84 | 12.06 | 0.17 | 1.43 | 29540.00 | 3524.56 | 1.86 |
| 2024-08-22 | 11.95 | 11.89 | -0.04 | -0.34 | 26225.00 | 3143.32 | 1.66 |
| 2024-08-21 | 11.92 | 11.93 | -0.01 | -0.08 | 17609.00 | 2107.66 | 1.11 |
| 2024-08-20 | 12.21 | 11.94 | -0.28 | -2.29 | 30664.00 | 3678.59 | 1.94 |
| 2024-08-19 | 12.50 | 12.22 | -0.26 | -2.08 | 35366.00 | 4367.66 | 2.23 |
| 2024-08-16 | 12.30 | 12.48 | 0.20 | 1.63 | 44746.00 | 5566.31 | 2.82 |
| 2024-08-15 | 12.31 | 12.28 | -0.09 | -0.73 | 33306.40 | 4092.06 | 2.10 |
| 2024-08-14 | 12.30 | 12.37 | 0.07 | 0.57 | 41479.40 | 5147.90 | 2.62 |
| 2024-08-13 | 12.02 | 12.30 | 0.29 | 2.42 | 46868.40 | 5747.00 | 2.96 |
| 2024-08-12 | 12.00 | 12.01 | 0.03 | 0.25 | 20139.40 | 2420.88 | 1.27 |
| 2024-08-09 | 12.03 | 11.98 | 0.07 | 0.59 | 25709.00 | 3104.88 | 1.62 |
| 2024-08-08 | 12.10 | 11.91 | -0.37 | -3.01 | 41610.00 | 4977.97 | 2.63 |
| 2024-08-07 | 12.30 | 12.28 | 0.28 | 2.33 | 70223.18 | 8640.31 | 4.43 |
| 2024-08-06 | 11.80 | 12.00 | 0.40 | 3.45 | 29767.59 | 3530.04 | 1.88 |
| 2024-08-05 | 12.01 | 11.60 | -0.52 | -4.29 | 36578.00 | 4344.93 | 2.31 |
| 2024-08-02 | 12.52 | 12.12 | -0.45 | -3.58 | 33826.67 | 4167.12 | 2.14 |
| 2024-08-01 | 12.60 | 12.57 | -0.07 | -0.55 | 28388.00 | 3577.59 | 1.79 |
| 2024-07-31 | 12.20 | 12.64 | 0.41 | 3.35 | 32093.00 | 4014.59 | 2.03 |
| 2024-07-30 | 12.20 | 12.23 | -0.03 | -0.25 | 23984.00 | 2910.45 | 1.51 |
| 2024-07-29 | 12.38 | 12.26 | -0.07 | -0.57 | 29271.41 | 3609.37 | 1.85 |
| 2024-07-26 | 12.19 | 12.33 | 0.18 | 1.48 | 30627.41 | 3775.96 | 1.93 |
| 2024-07-25 | 12.12 | 12.15 | -0.05 | -0.41 | 29322.41 | 3565.55 | 1.85 |
| 2024-07-24 | 12.21 | 12.20 | -0.09 | -0.73 | 31973.00 | 3907.48 | 2.02 |
| 2024-07-23 | 12.88 | 12.29 | -0.47 | -3.68 | 32846.00 | 4098.52 | 2.07 |
| 2024-07-22 | 12.66 | 12.76 | 0.10 | 0.79 | 24071.00 | 3074.05 | 1.52 |
| 2024-07-19 | 12.46 | 12.66 | 0.10 | 0.80 | 37136.59 | 4701.28 | 2.34 |
| 2024-07-18 | 12.35 | 12.56 | 0.08 | 0.64 | 43990.49 | 5421.04 | 2.78 |
| 2024-07-17 | 12.99 | 12.48 | -0.45 | -3.48 | 39797.00 | 5013.62 | 2.51 |
| 2024-07-16 | 13.04 | 12.93 | -0.11 | -0.84 | 40017.33 | 5169.39 | 2.53 |
| 2024-07-15 | 13.47 | 13.04 | -0.48 | -3.55 | 40522.00 | 5315.78 | 2.56 |
| 2024-07-12 | 13.90 | 13.52 | -0.39 | -2.80 | 42724.00 | 5815.30 | 2.70 |
| 2024-07-11 | 13.73 | 13.91 | 0.52 | 3.88 | 52548.00 | 7287.90 | 3.32 |
| 2024-07-10 | 13.60 | 13.39 | -0.29 | -2.12 | 41365.87 | 5595.39 | 2.61 |
| 2024-07-09 | 13.19 | 13.68 | 0.50 | 3.79 | 58006.34 | 7776.35 | 3.66 |
| 2024-07-08 | 13.50 | 13.18 | -0.36 | -2.66 | 33755.00 | 4480.88 | 2.13 |
| 2024-07-05 | 13.75 | 13.54 | -0.16 | -1.17 | 59839.00 | 8033.29 | 3.78 |
| 2024-07-04 | 14.19 | 13.70 | -0.46 | -3.25 | 57646.00 | 8111.00 | 3.64 |
| 2024-07-03 | 14.80 | 14.16 | -0.77 | -5.16 | 70044.00 | 10045.43 | 4.42 |
| 2024-07-02 | 15.13 | 14.93 | -0.35 | -2.29 | 57617.00 | 8594.99 | 3.64 |
| 2024-07-01 | 15.13 | 15.28 | 0.15 | 0.99 | 65369.00 | 9918.20 | 4.13 |
| 2024-06-28 | 14.39 | 15.13 | 0.75 | 5.22 | 84403.00 | 12684.05 | 5.33 |
| 2024-06-27 | 14.66 | 14.38 | -0.34 | -2.31 | 50323.00 | 7333.65 | 3.18 |
| 2024-06-26 | 14.15 | 14.72 | 0.49 | 3.44 | 41946.00 | 6059.21 | 2.65 |
| 2024-06-25 | 14.38 | 14.23 | -0.14 | -0.97 | 39576.00 | 5634.28 | 2.50 |
| 2024-06-24 | 14.88 | 14.37 | -0.66 | -4.39 | 65116.00 | 9459.10 | 4.11 |
| 2024-06-21 | 14.75 | 15.03 | 0.15 | 1.01 | 45409.00 | 6791.71 | 2.87 |
| 2024-06-20 | 15.25 | 14.88 | -0.51 | -3.31 | 65411.00 | 9832.02 | 4.13 |
| 2024-06-19 | 15.60 | 15.39 | -0.32 | -2.04 | 74298.00 | 11482.41 | 4.69 |
| 2024-06-18 | 15.05 | 15.71 | 0.53 | 3.49 | 100846.00 | 15622.87 | 6.37 |
| 2024-06-17 | 14.90 | 15.18 | 0.02 | 0.13 | 88594.00 | 13536.67 | 5.59 |
| 2024-06-14 | 14.70 | 15.16 | 0.57 | 3.91 | 129444.00 | 19610.49 | 8.17 |
| 2024-06-13 | 14.57 | 14.79 | 0.19 | 1.30 | 68781.00 | 10183.16 | 4.34 |
| 2024-06-12 | 14.43 | 14.60 | 0.16 | 1.11 | 60098.00 | 8752.11 | 3.79 |
| 2024-06-11 | 13.98 | 14.44 | 0.48 | 3.44 | 87114.00 | 12329.96 | 5.50 |
| 2024-06-07 | 14.07 | 13.96 | -0.14 | -0.99 | 108557.00 | 15335.08 | 6.85 |
| 2024-06-06 | 15.30 | 14.10 | -1.36 | -8.80 | 188593.50 | 27934.60 | 11.91 |
| 2024-06-05 | 16.08 | 15.46 | 0.18 | 1.18 | 213313.00 | 34121.42 | 13.47 |
| 2024-06-04 | 15.13 | 15.28 | -0.03 | -0.20 | 129382.00 | 19556.02 | 8.17 |
| 2024-06-03 | 15.60 | 15.31 | -0.43 | -2.73 | 100298.00 | 15332.23 | 6.33 |
| 2024-05-31 | 15.72 | 15.74 | 0.07 | 0.45 | 121984.00 | 19142.93 | 7.70 |
| 2024-05-30 | 16.07 | 15.67 | -0.48 | -2.97 | 114695.00 | 18146.32 | 7.24 |
| 2024-05-29 | 16.20 | 16.15 | -0.60 | -3.58 | 197785.34 | 32300.12 | 12.49 |
| 2024-05-28 | 14.98 | 16.75 | 1.55 | 10.20 | 294595.59 | 47636.48 | 18.60 |
| 2024-05-27 | 15.25 | 15.20 | 0.25 | 1.67 | 176880.06 | 26958.76 | 11.17 |
| 2024-05-24 | 14.02 | 14.95 | 0.88 | 6.25 | 178821.59 | 26691.82 | 11.29 |
| 2024-05-23 | 14.40 | 14.07 | -0.48 | -3.30 | 64462.00 | 9130.05 | 4.07 |
| 2024-05-22 | 14.68 | 14.55 | -0.16 | -1.09 | 47295.00 | 6890.77 | 2.99 |
| 2024-05-21 | 14.84 | 14.71 | -0.22 | -1.47 | 58870.00 | 8595.62 | 3.72 |
| 2024-05-20 | 14.40 | 14.93 | 0.53 | 3.68 | 96044.50 | 14190.80 | 6.06 |
| 2024-05-17 | 14.33 | 14.40 | 0.11 | 0.77 | 48808.00 | 7027.61 | 3.08 |
| 2024-05-16 | 14.42 | 14.29 | -0.11 | -0.76 | 50735.13 | 7301.64 | 3.20 |
| 2024-05-15 | 14.73 | 14.40 | -0.35 | -2.37 | 86135.60 | 12578.25 | 5.44 |
| 2024-05-14 | 14.98 | 14.75 | -0.10 | -0.67 | 116081.71 | 17336.36 | 7.33 |
| 2024-05-13 | 14.50 | 14.85 | 0.18 | 1.23 | 125175.33 | 18604.82 | 7.90 |
| 2024-05-10 | 14.49 | 14.67 | 0.17 | 1.17 | 83500.00 | 12221.13 | 5.27 |
日K线
周K线
月K线
