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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 73.04 | 73.16 | 72.50 | 73.06 | +0.08% | 0.35 | 4.31% |
| 2025-09-15 | 73.18 | 73.49 | 72.68 | 73.00 | -0.25% | 0.32 | 3.93% |
| 2025-09-12 | 74.00 | 74.21 | 72.98 | 73.18 | -1.11% | 0.40 | 4.97% |
| 2025-09-11 | 72.89 | 74.50 | 72.26 | 74.00 | +1.54% | 0.57 | 6.99% |
| 2025-09-10 | 73.00 | 73.57 | 72.54 | 72.88 | -0.48% | 0.31 | 3.83% |
| 2025-09-09 | 73.58 | 74.40 | 72.77 | 73.23 | -0.48% | 0.50 | 6.14% |
| 2025-09-08 | 74.00 | 74.42 | 73.00 | 73.58 | -0.23% | 0.52 | 6.36% |
| 2025-09-05 | 71.57 | 75.75 | 71.12 | 73.75 | +3.73% | 1.07 | 13.08% |
| 2025-09-04 | 71.05 | 72.60 | 70.70 | 71.10 | +0.17% | 0.44 | 5.57% |
| 2025-09-03 | 71.83 | 72.64 | 70.92 | 70.98 | -1.68% | 0.39 | 4.89% |
| 2025-09-02 | 73.20 | 73.23 | 71.31 | 72.19 | -0.88% | 0.55 | 6.92% |
| 2025-09-01 | 73.23 | 74.10 | 72.50 | 72.83 | -0.45% | 0.50 | 6.23% |
| 2025-08-29 | 74.14 | 74.56 | 73.16 | 73.16 | -1.79% | 0.66 | 8.04% |
| 2025-08-28 | 74.02 | 74.57 | 72.07 | 74.49 | -2.33% | 1.19 | 14.63% |
| 2025-08-27 | 78.80 | 79.48 | 76.03 | 76.27 | -3.03% | 0.95 | 10.93% |
| 2025-08-26 | 77.20 | 79.59 | 76.77 | 78.65 | +1.73% | 0.99 | 11.37% |
| 2025-08-25 | 77.68 | 78.31 | 76.89 | 77.31 | +0.52% | 0.68 | 7.91% |
| 2025-08-22 | 77.00 | 77.70 | 76.63 | 76.91 | -0.16% | 0.58 | 6.74% |
| 2025-08-21 | 77.11 | 78.82 | 76.10 | 77.03 | -0.10% | 0.74 | 8.65% |
| 2025-08-20 | 76.29 | 77.21 | 75.80 | 77.11 | +0.81% | 0.50 | 5.83% |