友讯达

sz300514 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

9.88

涨跌幅

-3.33%

成交量

2,211,400 股

成交额

22,092,766 元

换手率

1.38%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.16	9.88	10.21	9.85	-3.33%	2,211,400	22,092,766	1.38
2026-10-13	10.00	10.22	10.28	9.79	+1.29%	2,468,700	24,771,080	1.54
2026-10-12	10.30	10.09	10.32	10.06	-1.18%	2,535,600	25,787,036	1.58
2026-10-09	10.33	10.21	10.33	9.91	-1.07%	3,066,900	31,022,844	1.91
2026-10-08	10.07	10.32	10.38	10.06	+1.67%	3,347,600	34,314,964	2.09
2026-09-30	10.28	10.15	10.47	10.11	-0.78%	2,127,800	21,740,176	1.33
2026-09-29	10.08	10.23	10.29	9.95	+1.19%	2,864,200	29,178,896	1.79
2026-09-28	10.00	10.11	10.17	9.95	+2.02%	4,835,700	48,712,324	3.02
2026-09-24	9.80	9.91	10.07	9.72	-4.71%	3,342,800	33,282,944	2.09
2026-09-23	10.38	10.40	10.51	10.30	+0.19%	2,599,500	27,073,352	1.62
2026-09-22	10.34	10.38	10.46	10.22	+0.87%	1,997,900	20,722,436	1.25
2026-09-21	10.13	10.29	10.34	9.99	+2.59%	2,434,600	24,846,030	1.52
2026-09-18	10.04	10.03	10.13	9.94	+0.40%	2,531,800	25,426,664	1.58
2026-09-17	9.84	9.99	10.00	9.70	+1.32%	2,797,900	27,645,112	1.75
2026-09-16	9.70	9.86	9.91	9.53	+2.07%	2,536,600	24,846,508	1.58
2026-09-15	10.05	9.66	10.05	9.62	-3.88%	3,449,500	33,661,372	2.15
2026-09-14	10.01	10.05	10.22	9.83	+0.50%	3,124,200	31,447,140	1.95
2026-09-11	10.22	10.00	10.22	9.88	-2.25%	2,819,400	28,150,008	1.76
2026-09-10	10.42	10.23	10.42	10.20	-1.82%	1,695,300	17,432,878	1.06
2026-09-09	10.56	10.42	10.56	10.33	-1.33%	1,747,800	18,219,528	1.09
2026-09-08	10.31	10.56	10.60	10.26	+2.52%	2,610,400	27,396,268	1.63
2026-09-07	10.20	10.30	10.39	10.16	+0.59%	2,681,800	27,642,850	1.67
2026-09-04	10.20	10.24	10.43	10.15	+0.10%	2,382,100	24,557,688	1.49
2026-09-03	10.54	10.23	10.67	10.16	-2.39%	2,483,500	25,621,046	1.55
2026-09-02	10.47	10.48	10.55	10.38	-0.66%	1,807,000	18,909,462	1.13
2026-09-01	10.44	10.55	10.64	10.31	+1.15%	4,018,000	42,358,524	2.51
2026-08-31	10.35	10.43	10.45	10.19	+1.96%	2,722,400	28,174,484	1.70
2026-08-28	10.15	10.23	10.27	10.08	+0.59%	2,321,900	23,672,980	1.45
2026-08-27	10.23	10.17	10.23	10.06	-0.59%	2,699,100	27,383,174	1.68
2026-08-26	10.13	10.23	10.30	10.07	+0.49%	3,467,000	35,395,744	2.16

需要全历史数据与程序化访问？查看友讯达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300514 获取全部历史日线。