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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 129.00 | 129.00 | 124.28 | 125.79 | -1.53% | 1.02 | 7.30% |
| 2026-01-15 | 125.33 | 128.03 | 124.08 | 127.75 | +1.93% | 1.38 | 9.84% |
| 2026-01-14 | 124.68 | 126.68 | 123.54 | 125.33 | +0.26% | 1.34 | 9.64% |
| 2026-01-13 | 124.89 | 128.00 | 123.69 | 125.00 | +0.08% | 1.00 | 7.18% |
| 2026-01-12 | 124.55 | 124.98 | 122.06 | 124.90 | +0.31% | 0.94 | 6.83% |
| 2026-01-09 | 125.01 | 126.49 | 122.61 | 124.51 | 0.00% | 0.98 | 7.08% |
| 2026-01-08 | 123.32 | 127.44 | 122.75 | 124.51 | +0.96% | 1.29 | 9.35% |
| 2026-01-07 | 121.00 | 124.99 | 120.14 | 123.33 | +1.93% | 1.45 | 10.60% |
| 2026-01-06 | 127.80 | 127.80 | 117.50 | 121.00 | -4.01% | 2.38 | 17.66% |
| 2026-01-05 | 130.79 | 133.68 | 125.94 | 126.06 | -3.62% | 1.40 | 9.80% |
| 2025-12-31 | 130.06 | 135.90 | 126.02 | 130.79 | -0.89% | 1.04 | 7.12% |
| 2025-12-30 | 143.01 | 146.49 | 125.26 | 131.97 | -7.71% | 2.22 | 14.43% |
| 2025-12-29 | 141.39 | 143.98 | 140.00 | 143.00 | +1.35% | 1.18 | 7.49% |
| 2025-12-26 | 140.00 | 142.20 | 138.10 | 141.10 | 0.00% | 0.69 | 4.43% |
| 2025-12-25 | 144.20 | 144.59 | 140.54 | 141.10 | -1.95% | 0.77 | 4.88% |
| 2025-12-24 | 141.08 | 145.35 | 139.51 | 143.90 | +0.99% | 1.52 | 9.54% |
| 2025-12-23 | 142.20 | 146.20 | 139.02 | 142.49 | +0.20% | 0.96 | 6.13% |
| 2025-12-22 | 145.91 | 147.90 | 140.53 | 142.20 | -1.93% | 1.16 | 7.28% |
| 2025-12-19 | 146.00 | 148.75 | 143.76 | 145.00 | -0.81% | 0.85 | 5.30% |
| 2025-12-18 | 145.66 | 152.00 | 145.66 | 146.18 | -0.42% | 1.15 | 6.99% |