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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 117.11 | 128.00 | 115.68 | 127.57 | +8.48% | 2.69 | 19.83% |
| 2025-11-18 | 116.00 | 118.55 | 115.00 | 117.60 | +0.02% | 1.57 | 12.11% |
| 2025-11-17 | 110.78 | 119.77 | 109.42 | 117.58 | +6.12% | 2.27 | 17.66% |
| 2025-11-14 | 102.40 | 111.97 | 101.51 | 110.80 | +7.78% | 1.82 | 15.06% |
| 2025-11-13 | 98.40 | 102.90 | 97.50 | 102.80 | +4.44% | 1.11 | 9.90% |
| 2025-11-12 | 95.00 | 99.50 | 94.31 | 98.43 | +3.83% | 1.07 | 9.90% |
| 2025-11-11 | 97.00 | 97.56 | 94.20 | 94.80 | -0.93% | 0.55 | 5.21% |
| 2025-11-10 | 95.70 | 99.99 | 94.56 | 95.69 | +0.33% | 0.95 | 8.86% |
| 2025-11-07 | 95.78 | 97.30 | 94.50 | 95.38 | -0.02% | 0.70 | 6.62% |
| 2025-11-06 | 98.28 | 98.99 | 95.18 | 95.40 | -2.95% | 0.83 | 7.74% |
| 2025-11-05 | 90.32 | 98.50 | 90.32 | 98.30 | +7.36% | 1.18 | 11.11% |
| 2025-11-04 | 91.57 | 92.63 | 90.08 | 91.56 | -0.96% | 0.49 | 4.87% |
| 2025-11-03 | 90.04 | 92.80 | 89.50 | 92.45 | +2.68% | 0.72 | 7.09% |
| 2025-10-31 | 91.00 | 92.90 | 89.75 | 90.04 | -1.12% | 0.80 | 7.94% |
| 2025-10-30 | 94.32 | 94.41 | 90.52 | 91.06 | -4.43% | 1.24 | 12.09% |
| 2025-10-29 | 94.96 | 98.00 | 93.38 | 95.28 | -0.57% | 1.11 | 10.54% |
| 2025-10-28 | 99.39 | 103.30 | 95.25 | 95.83 | -1.00% | 2.00 | 18.43% |
| 2025-10-27 | 91.00 | 96.98 | 89.86 | 96.80 | +7.22% | 1.74 | 16.68% |
| 2025-10-24 | 90.50 | 90.80 | 89.03 | 90.28 | -0.08% | 0.69 | 6.89% |
| 2025-10-23 | 89.20 | 91.71 | 88.02 | 90.35 | +0.17% | 1.03 | 10.29% |