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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 150.77 | 150.77 | 142.00 | 146.80 | -2.63% | 1.69 | 10.44% |
| 2025-12-16 | 148.00 | 155.28 | 145.88 | 150.77 | -0.93% | 1.79 | 10.71% |
| 2025-12-15 | 146.31 | 158.87 | 141.58 | 152.18 | +4.01% | 3.00 | 17.95% |
| 2025-12-12 | 141.17 | 146.48 | 140.05 | 146.31 | +2.91% | 1.46 | 9.14% |
| 2025-12-11 | 137.97 | 143.59 | 135.28 | 142.17 | +3.10% | 1.55 | 9.93% |
| 2025-12-10 | 136.78 | 138.88 | 132.66 | 137.90 | +1.52% | 0.92 | 6.07% |
| 2025-12-09 | 134.46 | 139.45 | 131.58 | 135.83 | +1.03% | 1.01 | 6.74% |
| 2025-12-08 | 135.31 | 138.37 | 131.58 | 134.45 | -0.63% | 1.04 | 7.01% |
| 2025-12-05 | 130.25 | 135.48 | 129.10 | 135.30 | +3.89% | 0.99 | 6.73% |
| 2025-12-04 | 133.00 | 133.00 | 128.28 | 130.24 | -2.08% | 0.77 | 5.33% |
| 2025-12-03 | 128.15 | 133.60 | 126.08 | 133.00 | +3.11% | 1.00 | 6.90% |
| 2025-12-02 | 135.84 | 136.62 | 127.60 | 128.99 | -5.54% | 1.48 | 10.21% |
| 2025-12-01 | 128.34 | 138.88 | 127.88 | 136.56 | +5.96% | 1.63 | 10.84% |
| 2025-11-28 | 126.00 | 130.97 | 121.50 | 128.88 | +3.02% | 1.27 | 9.01% |
| 2025-11-27 | 121.00 | 126.10 | 120.34 | 125.10 | +3.22% | 1.00 | 7.24% |
| 2025-11-26 | 119.79 | 123.50 | 117.53 | 121.20 | +1.18% | 1.00 | 7.49% |
| 2025-11-25 | 116.16 | 122.00 | 116.16 | 119.79 | +3.14% | 0.96 | 7.25% |
| 2025-11-24 | 116.36 | 117.06 | 113.47 | 116.14 | +0.81% | 0.96 | 7.49% |
| 2025-11-21 | 118.68 | 121.00 | 114.71 | 115.21 | -3.61% | 1.65 | 12.75% |
| 2025-11-20 | 125.88 | 131.00 | 116.51 | 119.53 | -6.30% | 2.64 | 19.32% |