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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 95.77 | 96.89 | 94.99 | 95.79 | -0.01% | 0.61 | 5.71% |
| 2026-02-12 | 95.90 | 97.52 | 95.06 | 95.80 | +0.01% | 0.67 | 6.27% |
| 2026-02-11 | 96.47 | 96.47 | 94.80 | 95.79 | -0.72% | 0.58 | 5.53% |
| 2026-02-10 | 95.48 | 97.21 | 94.30 | 96.48 | +1.24% | 0.81 | 7.64% |
| 2026-02-09 | 96.88 | 97.43 | 94.00 | 95.30 | -1.37% | 0.95 | 8.96% |
| 2026-02-06 | 95.10 | 97.10 | 93.32 | 96.62 | +1.51% | 1.01 | 9.49% |
| 2026-02-05 | 103.03 | 103.03 | 94.63 | 95.18 | -8.22% | 1.87 | 17.35% |
| 2026-02-04 | 108.00 | 108.00 | 101.00 | 103.70 | +2.68% | 2.90 | 25.11% |
| 2026-02-03 | 101.94 | 102.38 | 96.40 | 100.99 | +0.06% | 1.53 | 13.91% |
| 2026-02-02 | 106.40 | 106.42 | 100.01 | 100.93 | -5.16% | 0.80 | 7.07% |
| 2026-01-30 | 105.87 | 106.79 | 102.22 | 106.42 | +0.39% | 0.87 | 7.54% |
| 2026-01-29 | 112.40 | 113.29 | 104.20 | 106.01 | -6.14% | 1.47 | 12.18% |
| 2026-01-28 | 112.85 | 115.00 | 111.22 | 112.95 | +0.09% | 0.75 | 6.02% |
| 2026-01-27 | 115.00 | 115.80 | 108.71 | 112.85 | -0.70% | 0.97 | 7.75% |
| 2026-01-26 | 115.01 | 116.65 | 113.50 | 113.64 | -1.44% | 0.63 | 4.95% |
| 2026-01-23 | 115.12 | 116.95 | 113.02 | 115.30 | +0.29% | 0.68 | 5.38% |
| 2026-01-22 | 115.55 | 116.00 | 113.51 | 114.97 | -0.50% | 0.79 | 6.21% |
| 2026-01-21 | 120.00 | 121.88 | 115.16 | 115.55 | -4.50% | 1.21 | 9.28% |
| 2026-01-20 | 124.51 | 124.97 | 120.03 | 120.99 | -2.82% | 1.02 | 7.52% |
| 2026-01-19 | 124.73 | 126.89 | 123.03 | 124.50 | -1.03% | 0.69 | 5.02% |