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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 71.17 | 71.87 | 70.71 | 71.67 | +1.10% | 0.33 | 4.14% |
| 2025-05-23 | 70.92 | 72.34 | 70.76 | 70.89 | +0.11% | 0.54 | 6.74% |
| 2025-05-22 | 71.98 | 72.76 | 70.79 | 70.81 | -1.90% | 0.53 | 6.53% |
| 2025-05-21 | 72.60 | 72.95 | 71.52 | 72.18 | -0.80% | 0.57 | 7.06% |
| 2025-05-20 | 72.85 | 73.03 | 72.12 | 72.76 | -0.19% | 0.47 | 5.78% |
| 2025-05-19 | 74.85 | 74.95 | 72.01 | 72.90 | -2.15% | 0.78 | 9.54% |
| 2025-05-16 | 74.26 | 76.24 | 73.34 | 74.50 | -0.18% | 1.23 | 14.55% |
| 2025-05-15 | 73.06 | 75.66 | 71.68 | 74.64 | +1.94% | 0.95 | 11.55% |
| 2025-05-14 | 72.93 | 74.43 | 72.93 | 73.22 | -0.04% | 0.66 | 8.01% |
| 2025-05-13 | 73.96 | 74.75 | 73.07 | 73.25 | -0.84% | 0.49 | 5.93% |
| 2025-05-12 | 71.99 | 73.97 | 71.99 | 73.87 | +2.84% | 0.67 | 8.05% |
| 2025-05-09 | 73.74 | 73.74 | 71.77 | 71.83 | -2.59% | 0.48 | 5.83% |
| 2025-05-08 | 73.30 | 73.84 | 73.22 | 73.74 | +0.25% | 0.42 | 5.06% |
| 2025-05-07 | 73.15 | 74.62 | 73.00 | 73.56 | +0.86% | 0.72 | 8.64% |
| 2025-05-06 | 71.56 | 72.93 | 71.56 | 72.93 | +2.49% | 0.48 | 5.86% |