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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 98.94 | 100.00 | 91.26 | 93.29 | -8.06% | 1.49 | 8.78% |
| 2026-03-20 | 106.85 | 108.15 | 100.58 | 101.47 | -5.57% | 1.33 | 7.18% |
| 2026-03-19 | 109.00 | 109.93 | 106.00 | 107.46 | -2.91% | 1.53 | 7.99% |
| 2026-03-18 | 108.50 | 111.00 | 108.21 | 110.68 | +1.11% | 1.70 | 8.72% |
| 2026-03-17 | 109.36 | 110.87 | 106.57 | 109.46 | +0.12% | 1.51 | 7.86% |
| 2026-03-16 | 109.15 | 110.38 | 107.00 | 109.33 | +1.42% | 1.38 | 7.14% |
| 2026-03-13 | 107.21 | 110.68 | 104.02 | 107.80 | -0.80% | 1.76 | 9.19% |
| 2026-03-12 | 109.71 | 112.75 | 107.20 | 108.67 | -0.97% | 2.14 | 11.00% |
| 2026-03-11 | 110.80 | 111.73 | 108.25 | 109.73 | -0.91% | 1.57 | 8.07% |
| 2026-03-10 | 107.90 | 111.69 | 106.44 | 110.74 | +2.16% | 2.49 | 12.78% |
| 2026-03-09 | 98.35 | 111.18 | 96.50 | 108.40 | +10.07% | 4.00 | 21.27% |
| 2026-03-06 | 93.43 | 101.58 | 92.70 | 98.48 | +5.98% | 2.43 | 13.95% |
| 2026-03-05 | 90.80 | 94.32 | 90.01 | 92.92 | +3.16% | 1.54 | 9.43% |
| 2026-03-04 | 91.47 | 92.76 | 85.62 | 90.07 | -2.51% | 1.81 | 11.51% |
| 2026-03-03 | 95.99 | 95.99 | 91.18 | 92.39 | -1.83% | 0.80 | 7.84% |
| 2026-03-02 | 95.54 | 95.86 | 93.44 | 94.11 | -2.48% | 0.74 | 7.05% |
| 2026-02-27 | 97.14 | 97.99 | 95.76 | 96.50 | -1.71% | 0.76 | 7.11% |
| 2026-02-26 | 98.00 | 98.68 | 96.51 | 98.18 | +0.43% | 0.70 | 6.43% |
| 2026-02-25 | 97.53 | 99.68 | 96.81 | 97.76 | +0.36% | 0.95 | 8.75% |
| 2026-02-24 | 96.00 | 97.86 | 95.24 | 97.41 | +1.69% | 0.69 | 6.43% |