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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 77.00 | 77.56 | 75.73 | 76.49 | -0.64% | 0.53 | 6.30% |
| 2025-08-18 | 75.60 | 77.66 | 75.60 | 76.98 | +2.15% | 0.84 | 9.90% |
| 2025-08-15 | 73.50 | 75.37 | 73.30 | 75.36 | +2.42% | 0.67 | 8.01% |
| 2025-08-14 | 75.50 | 75.64 | 73.56 | 73.58 | -2.72% | 0.74 | 9.02% |
| 2025-08-13 | 75.20 | 76.00 | 74.81 | 75.64 | +0.72% | 0.52 | 6.22% |
| 2025-08-12 | 75.79 | 75.98 | 74.59 | 75.10 | -1.07% | 0.62 | 7.45% |
| 2025-08-11 | 75.84 | 76.79 | 75.26 | 75.91 | -0.01% | 0.86 | 10.24% |
| 2025-08-08 | 76.99 | 78.36 | 75.81 | 75.92 | -1.25% | 1.08 | 12.71% |
| 2025-08-07 | 75.49 | 78.15 | 75.11 | 76.88 | +2.25% | 1.39 | 16.31% |
| 2025-08-06 | 74.66 | 75.88 | 74.40 | 75.19 | +0.24% | 0.87 | 10.47% |
| 2025-08-05 | 72.29 | 75.23 | 72.29 | 75.01 | +3.63% | 1.38 | 16.77% |
| 2025-08-04 | 71.50 | 72.58 | 71.01 | 72.38 | +0.53% | 0.30 | 3.77% |
| 2025-08-01 | 70.95 | 72.50 | 70.93 | 72.00 | +1.49% | 0.29 | 3.70% |
| 2025-07-31 | 71.76 | 72.55 | 70.85 | 70.94 | -1.31% | 0.39 | 4.88% |
| 2025-07-30 | 72.57 | 72.77 | 71.28 | 71.88 | -1.02% | 0.43 | 5.45% |
| 2025-07-29 | 72.89 | 73.25 | 72.28 | 72.62 | -0.27% | 0.30 | 3.73% |
| 2025-07-28 | 72.77 | 73.30 | 72.47 | 72.82 | +0.12% | 0.29 | 3.56% |
| 2025-07-25 | 72.41 | 72.95 | 72.30 | 72.73 | +0.23% | 0.25 | 3.17% |
| 2025-07-24 | 72.04 | 72.68 | 72.01 | 72.56 | +0.69% | 0.27 | 3.42% |
| 2025-07-23 | 72.80 | 73.14 | 71.81 | 72.06 | -1.22% | 0.40 | 5.02% |