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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 110.20 | 110.80 | 104.50 | 106.40 | -3.82% | 1.27 | 6.69% |
| 2026-04-20 | 113.10 | 114.00 | 109.32 | 110.63 | -2.14% | 1.09 | 5.55% |
| 2026-04-17 | 114.00 | 115.96 | 112.50 | 113.05 | -1.39% | 1.38 | 6.81% |
| 2026-04-16 | 112.99 | 117.50 | 112.50 | 114.64 | +0.46% | 2.18 | 10.67% |
| 2026-04-15 | 107.34 | 114.82 | 107.34 | 114.11 | +7.66% | 2.71 | 13.50% |
| 2026-04-14 | 100.11 | 106.28 | 98.00 | 105.99 | +6.70% | 1.84 | 10.09% |
| 2026-04-13 | 100.99 | 101.20 | 98.40 | 99.33 | -1.94% | 0.63 | 3.58% |
| 2026-04-10 | 100.80 | 102.74 | 100.80 | 101.30 | +0.49% | 0.52 | 2.90% |
| 2026-04-09 | 101.24 | 101.50 | 99.20 | 100.81 | -1.03% | 0.55 | 3.10% |
| 2026-04-08 | 99.80 | 101.86 | 98.46 | 101.86 | +3.90% | 0.77 | 4.35% |
| 2026-04-07 | 96.51 | 98.42 | 95.61 | 98.04 | +1.59% | 0.54 | 3.14% |
| 2026-04-03 | 96.50 | 97.58 | 95.55 | 96.51 | -0.09% | 0.49 | 2.84% |
| 2026-04-02 | 98.10 | 98.26 | 95.79 | 96.60 | -1.53% | 0.61 | 3.57% |
| 2026-04-01 | 96.99 | 98.29 | 95.61 | 98.10 | +3.17% | 0.72 | 4.18% |
| 2026-03-31 | 98.80 | 98.80 | 94.67 | 95.09 | -2.15% | 0.58 | 3.40% |
| 2026-03-30 | 93.08 | 98.33 | 92.02 | 97.18 | +2.75% | 0.81 | 4.77% |
| 2026-03-27 | 92.92 | 95.45 | 90.50 | 94.58 | -0.05% | 0.62 | 3.71% |
| 2026-03-26 | 98.00 | 98.82 | 93.17 | 94.63 | -4.30% | 0.81 | 4.74% |
| 2026-03-25 | 97.38 | 100.00 | 96.23 | 98.88 | +1.74% | 0.85 | 4.88% |
| 2026-03-24 | 96.04 | 98.20 | 93.00 | 97.19 | +4.18% | 1.12 | 6.55% |