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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 68.58 | 70.65 | 68.58 | 70.21 | +2.38% | 0.48 | 6.14% |
| 2025-06-23 | 67.92 | 68.68 | 67.81 | 68.58 | +0.26% | 0.27 | 3.62% |
| 2025-06-20 | 68.86 | 70.19 | 68.24 | 68.40 | -0.62% | 0.35 | 4.59% |
| 2025-06-19 | 70.73 | 71.64 | 68.60 | 68.83 | -3.32% | 0.46 | 5.96% |
| 2025-06-18 | 70.30 | 71.19 | 69.80 | 71.19 | +0.69% | 0.42 | 5.38% |
| 2025-06-17 | 71.36 | 71.85 | 70.25 | 70.70 | -0.80% | 0.49 | 6.21% |
| 2025-06-16 | 69.00 | 72.70 | 69.00 | 71.27 | +3.30% | 0.87 | 11.01% |
| 2025-06-13 | 69.61 | 70.97 | 68.50 | 68.99 | -1.03% | 0.48 | 6.25% |
| 2025-06-12 | 68.60 | 69.98 | 68.35 | 69.71 | +1.06% | 0.40 | 5.15% |
| 2025-06-11 | 68.06 | 69.14 | 68.00 | 68.98 | +1.32% | 0.36 | 4.68% |
| 2025-06-10 | 70.13 | 70.13 | 67.89 | 68.08 | -2.95% | 0.49 | 6.46% |
| 2025-06-09 | 69.05 | 70.15 | 69.05 | 70.15 | +1.62% | 0.35 | 4.47% |
| 2025-06-06 | 68.93 | 69.58 | 68.61 | 69.03 | +0.15% | 0.29 | 3.74% |
| 2025-06-05 | 69.03 | 69.30 | 68.68 | 68.93 | -0.27% | 0.27 | 3.57% |
| 2025-06-04 | 69.38 | 69.55 | 69.05 | 69.12 | +0.13% | 0.22 | 2.85% |
| 2025-06-03 | 69.39 | 69.45 | 68.78 | 69.03 | -0.06% | 0.22 | 2.90% |
| 2025-05-30 | 71.60 | 71.60 | 69.00 | 69.07 | -3.28% | 0.54 | 6.95% |
| 2025-05-29 | 70.86 | 71.65 | 70.49 | 71.41 | +0.78% | 0.35 | 4.31% |
| 2025-05-28 | 71.03 | 71.69 | 70.61 | 70.86 | +0.04% | 0.26 | 3.20% |
| 2025-05-27 | 71.41 | 71.41 | 70.62 | 70.83 | -1.17% | 0.31 | 3.92% |