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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 72.56 | 73.37 | 72.56 | 72.95 | +0.37% | 0.49 | 6.03% |
| 2025-07-21 | 72.30 | 72.76 | 72.12 | 72.68 | +0.41% | 0.32 | 4.00% |
| 2025-07-18 | 71.77 | 72.88 | 71.44 | 72.38 | +0.84% | 0.39 | 4.89% |
| 2025-07-17 | 71.49 | 72.16 | 71.39 | 71.78 | +0.24% | 0.28 | 3.51% |
| 2025-07-16 | 71.32 | 71.66 | 70.70 | 71.61 | +0.60% | 0.30 | 3.75% |
| 2025-07-15 | 72.01 | 72.50 | 70.80 | 71.18 | -1.40% | 0.39 | 4.97% |
| 2025-07-14 | 71.81 | 72.40 | 71.53 | 72.19 | +0.71% | 0.34 | 4.21% |
| 2025-07-11 | 72.49 | 72.53 | 71.34 | 71.68 | -0.83% | 0.41 | 5.18% |
| 2025-07-10 | 72.60 | 73.10 | 71.77 | 72.28 | -0.70% | 0.41 | 5.18% |
| 2025-07-09 | 73.10 | 73.79 | 72.65 | 72.79 | -0.83% | 0.50 | 6.21% |
| 2025-07-08 | 71.50 | 74.28 | 71.21 | 73.40 | +2.67% | 0.91 | 11.18% |
| 2025-07-07 | 70.70 | 71.92 | 70.48 | 71.49 | +0.86% | 0.33 | 4.21% |
| 2025-07-04 | 72.00 | 72.32 | 70.59 | 70.88 | -2.82% | 0.63 | 8.03% |
| 2025-07-03 | 73.50 | 74.89 | 72.26 | 72.94 | +0.86% | 0.86 | 10.56% |
| 2025-07-02 | 73.60 | 74.92 | 71.27 | 72.32 | +0.44% | 0.88 | 10.95% |
| 2025-07-01 | 71.98 | 72.38 | 70.81 | 72.00 | -0.30% | 0.42 | 5.31% |
| 2025-06-30 | 71.47 | 72.98 | 71.32 | 72.22 | +1.06% | 0.50 | 6.19% |
| 2025-06-27 | 70.95 | 71.88 | 70.63 | 71.46 | +0.78% | 0.43 | 5.41% |
| 2025-06-26 | 70.00 | 71.53 | 70.00 | 70.91 | +0.87% | 0.59 | 7.51% |
| 2025-06-25 | 70.12 | 70.75 | 69.39 | 70.30 | +0.13% | 0.43 | 5.59% |