常友科技 sz.301557
115.78
+4.33%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 110.59 | 116.40 | 109.48 | 115.78 | +4.33% | 1.18 | 5.82% |
| 2026-05-21 | 117.96 | 117.96 | 107.58 | 110.97 | -5.28% | 1.72 | 8.55% |
| 2026-05-20 | 116.06 | 118.00 | 114.61 | 117.15 | +0.99% | 1.21 | 5.83% |
| 2026-05-19 | 113.80 | 116.42 | 112.52 | 116.00 | +1.96% | 1.03 | 5.05% |
| 2026-05-18 | 112.88 | 116.00 | 112.07 | 113.77 | +0.83% | 0.76 | 3.75% |
| 2026-05-15 | 112.02 | 115.94 | 110.00 | 112.83 | -0.04% | 0.95 | 4.75% |
| 2026-05-14 | 117.04 | 117.04 | 112.68 | 112.87 | -2.79% | 0.98 | 4.78% |
| 2026-05-13 | 117.16 | 117.98 | 115.00 | 116.11 | -0.90% | 1.12 | 5.41% |
| 2026-05-12 | 117.80 | 120.77 | 116.00 | 117.16 | -0.53% | 1.34 | 6.39% |
| 2026-05-11 | 115.45 | 118.00 | 114.05 | 117.79 | +1.83% | 1.11 | 5.37% |
| 2026-05-08 | 119.60 | 119.60 | 114.79 | 115.67 | -2.72% | 1.32 | 6.37% |
| 2026-05-07 | 110.40 | 119.80 | 110.40 | 118.91 | +7.82% | 2.28 | 10.99% |
| 2026-05-06 | 109.08 | 111.20 | 107.15 | 110.29 | +1.11% | 1.29 | 6.60% |
| 2026-04-30 | 106.79 | 109.97 | 106.74 | 109.08 | +2.13% | 0.93 | 4.79% |
| 2026-04-29 | 105.50 | 108.80 | 105.38 | 106.80 | -0.54% | 1.04 | 5.44% |
| 2026-04-28 | 104.00 | 109.97 | 102.88 | 107.38 | +2.41% | 1.62 | 8.51% |
| 2026-04-27 | 103.79 | 106.29 | 102.10 | 104.85 | +0.06% | 0.59 | 3.19% |
| 2026-04-24 | 106.46 | 107.03 | 103.50 | 104.79 | -2.48% | 0.94 | 5.03% |
| 2026-04-23 | 106.41 | 110.80 | 104.85 | 107.46 | +0.99% | 1.59 | 8.28% |
| 2026-04-22 | 106.43 | 107.90 | 105.37 | 106.41 | +0.01% | 0.69 | 3.63% |