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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 87.59 | 91.40 | 86.73 | 90.20 | +2.64% | 0.94 | 9.50% |
| 2025-10-21 | 87.00 | 87.88 | 85.80 | 87.88 | +1.06% | 0.70 | 7.23% |
| 2025-10-20 | 88.56 | 88.56 | 85.78 | 86.96 | -0.05% | 0.95 | 9.90% |
| 2025-10-17 | 90.16 | 90.88 | 86.00 | 87.00 | -3.38% | 1.18 | 12.09% |
| 2025-10-16 | 90.01 | 92.50 | 89.11 | 90.04 | -1.60% | 1.59 | 15.92% |
| 2025-10-15 | 89.33 | 91.80 | 87.40 | 91.50 | +3.10% | 1.61 | 16.20% |
| 2025-10-14 | 85.30 | 92.35 | 84.33 | 88.75 | +4.07% | 2.21 | 22.23% |
| 2025-10-13 | 80.13 | 85.58 | 78.13 | 85.28 | +3.43% | 1.42 | 15.31% |
| 2025-10-10 | 81.12 | 83.88 | 80.92 | 82.45 | +0.70% | 0.88 | 9.66% |
| 2025-10-09 | 81.07 | 82.28 | 79.95 | 81.88 | +0.86% | 0.82 | 9.14% |
| 2025-09-30 | 80.68 | 81.38 | 79.58 | 81.18 | -0.02% | 0.79 | 8.82% |
| 2025-09-29 | 81.36 | 82.56 | 80.50 | 81.20 | -0.21% | 1.07 | 11.85% |
| 2025-09-26 | 79.55 | 83.48 | 79.00 | 81.37 | +1.74% | 1.47 | 16.18% |
| 2025-09-25 | 79.80 | 81.31 | 79.43 | 79.98 | -0.47% | 1.25 | 14.06% |
| 2025-09-24 | 79.50 | 81.82 | 78.52 | 80.36 | +1.08% | 1.48 | 16.73% |
| 2025-09-23 | 77.78 | 79.50 | 76.39 | 79.50 | +1.86% | 1.33 | 15.32% |
| 2025-09-22 | 75.81 | 79.43 | 75.15 | 78.05 | +2.59% | 1.25 | 14.54% |
| 2025-09-19 | 73.93 | 77.05 | 73.80 | 76.08 | +2.26% | 1.17 | 13.90% |
| 2025-09-18 | 73.62 | 75.64 | 73.51 | 74.40 | +0.79% | 0.93 | 11.26% |
| 2025-09-17 | 73.49 | 74.44 | 72.93 | 73.82 | +1.04% | 0.50 | 6.11% |