常友科技(301557)股票行情
常友科技(301557)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 150.77 | 146.80 | -3.97 | -2.63% | 142.00 | 150.77 | 11567 | 16926.18 | 10.44% | 1.00 |
| 2025-12-16 | 148.00 | 150.77 | -1.41 | -0.93% | 145.88 | 155.28 | 11862 | 17884.14 | 10.71% | 0.00 |
| 2025-12-15 | 146.31 | 152.18 | 5.87 | 4.01% | 141.58 | 158.87 | 19892 | 29990.51 | 17.95% | 2.00 |
| 2025-12-12 | 141.17 | 146.31 | 4.14 | 2.91% | 140.05 | 146.48 | 10129 | 14620.14 | 9.14% | 1.00 |
| 2025-12-11 | 137.97 | 142.17 | 4.27 | 3.10% | 135.28 | 143.59 | 11007 | 15487.37 | 9.93% | 0.00 |
| 2025-12-10 | 136.78 | 137.90 | 2.07 | 1.52% | 132.66 | 138.88 | 6730 | 9230.01 | 6.07% | 1.00 |
| 2025-12-09 | 134.46 | 135.83 | 1.38 | 1.03% | 131.58 | 139.45 | 7465 | 10098.42 | 6.74% | 0.00 |
| 2025-12-08 | 135.31 | 134.45 | -0.85 | -0.63% | 131.58 | 138.37 | 7768 | 10417.81 | 7.01% | 0.00 |
| 2025-12-05 | 130.25 | 135.30 | 5.06 | 3.89% | 129.10 | 135.48 | 7459 | 9885.49 | 6.73% | 1.00 |
| 2025-12-04 | 133.00 | 130.24 | -2.76 | -2.08% | 128.28 | 133.00 | 5906 | 7684.73 | 5.33% | 0.00 |
| 2025-12-03 | 128.15 | 133.00 | 4.01 | 3.11% | 126.08 | 133.60 | 7646 | 9975.54 | 6.90% | 0.00 |
| 2025-12-02 | 135.84 | 128.99 | -7.57 | -5.54% | 127.60 | 136.62 | 11312 | 14815.93 | 10.21% | 0.00 |
| 2025-12-01 | 128.34 | 136.56 | 7.68 | 5.96% | 127.88 | 138.88 | 12008 | 16263.73 | 10.84% | 6.00 |
| 2025-11-28 | 126.00 | 128.88 | 3.78 | 3.02% | 121.50 | 130.97 | 9986 | 12666.54 | 9.01% | 0.00 |
| 2025-11-27 | 121.00 | 125.10 | 3.90 | 3.22% | 120.34 | 126.10 | 8025 | 9961.81 | 7.24% | 0.00 |
| 2025-11-26 | 119.79 | 121.20 | 1.41 | 1.18% | 117.53 | 123.50 | 8298 | 10008.92 | 7.49% | 0.00 |
| 2025-11-25 | 116.16 | 119.79 | 3.65 | 3.14% | 116.16 | 122.00 | 8029 | 9592.66 | 7.25% | 0.00 |
| 2025-11-24 | 116.36 | 116.14 | 0.93 | 0.81% | 113.47 | 117.06 | 8294 | 9551.95 | 7.49% | 0.00 |
| 2025-11-21 | 118.68 | 115.21 | -4.32 | -3.61% | 114.71 | 121.00 | 14126 | 16517.54 | 12.75% | 0.00 |
| 2025-11-20 | 125.88 | 119.53 | -8.04 | -6.30% | 116.51 | 131.00 | 21404 | 26427.97 | 19.32% | 0.00 |
| 2025-11-19 | 117.11 | 127.57 | 9.97 | 8.48% | 115.68 | 128.00 | 21968 | 26913.78 | 19.83% | 1.00 |
| 2025-11-18 | 116.00 | 117.60 | 0.02 | 0.02% | 115.00 | 118.55 | 13414 | 15652.86 | 12.11% | 0.00 |
| 2025-11-17 | 110.78 | 117.58 | 6.78 | 6.12% | 109.42 | 119.77 | 19565 | 22697.36 | 17.66% | 0.00 |
| 2025-11-14 | 102.40 | 110.80 | 8.00 | 7.78% | 101.51 | 111.97 | 16690 | 18217.98 | 15.06% | 0.00 |
| 2025-11-13 | 98.40 | 102.80 | 4.37 | 4.44% | 97.50 | 102.90 | 10969 | 11051.86 | 9.90% | 0.00 |
| 2025-11-12 | 95.00 | 98.43 | 3.63 | 3.83% | 94.31 | 99.50 | 10966 | 10691.14 | 9.90% | 0.00 |
| 2025-11-11 | 97.00 | 94.80 | -0.89 | -0.93% | 94.20 | 97.56 | 5777 | 5512.29 | 5.21% | 0.00 |
| 2025-11-10 | 95.70 | 95.69 | 0.31 | 0.33% | 94.56 | 99.99 | 9816 | 9528.01 | 8.86% | 0.00 |
| 2025-11-07 | 95.78 | 95.38 | -0.02 | -0.02% | 94.50 | 97.30 | 7335 | 7038.96 | 6.62% | 0.00 |
| 2025-11-06 | 98.28 | 95.40 | -2.90 | -2.95% | 95.18 | 98.99 | 8577 | 8256.36 | 7.74% | 0.00 |
| 2025-11-05 | 90.32 | 98.30 | 6.74 | 7.36% | 90.32 | 98.50 | 12315 | 11778.07 | 11.11% | 0.00 |
| 2025-11-04 | 91.57 | 91.56 | -0.89 | -0.96% | 90.08 | 92.63 | 5397 | 4928.58 | 4.87% | 0.00 |
| 2025-11-03 | 90.04 | 92.45 | 2.41 | 2.68% | 89.50 | 92.80 | 7851 | 7171.40 | 7.09% | 0.00 |
| 2025-10-31 | 91.00 | 90.04 | -1.02 | -1.12% | 89.75 | 92.90 | 8798 | 7985.52 | 7.94% | 0.00 |
| 2025-10-30 | 94.32 | 91.06 | -4.22 | -4.43% | 90.52 | 94.41 | 13394 | 12362.83 | 12.09% | 0.00 |
| 2025-10-29 | 94.96 | 95.28 | -0.55 | -0.57% | 93.38 | 98.00 | 11680 | 11132.47 | 10.54% | 0.00 |
| 2025-10-28 | 99.39 | 95.83 | -0.97 | -1.00% | 95.25 | 103.30 | 20419 | 20000.21 | 18.43% | 0.00 |
| 2025-10-27 | 91.00 | 96.80 | 6.52 | 7.22% | 89.86 | 96.98 | 18480 | 17381.80 | 16.68% | 0.00 |
| 2025-10-24 | 90.50 | 90.28 | -0.07 | -0.08% | 89.03 | 90.80 | 7631 | 6870.30 | 6.89% | 0.00 |
| 2025-10-23 | 89.20 | 90.35 | 0.15 | 0.17% | 88.02 | 91.71 | 11397 | 10303.15 | 10.29% | 0.00 |
| 2025-10-22 | 87.59 | 90.20 | 2.32 | 2.64% | 86.73 | 91.40 | 10529 | 9404.83 | 9.50% | 0.00 |
| 2025-10-21 | 87.00 | 87.88 | 0.92 | 1.06% | 85.80 | 87.88 | 8008 | 6975.43 | 7.23% | 0.00 |
| 2025-10-20 | 88.56 | 86.96 | -0.04 | -0.05% | 85.78 | 88.56 | 10971 | 9524.66 | 9.90% | 0.00 |
| 2025-10-17 | 90.16 | 87.00 | -3.04 | -3.38% | 86.00 | 90.88 | 13400 | 11788.29 | 12.09% | 0.00 |
| 2025-10-16 | 90.01 | 90.04 | -1.46 | -1.60% | 89.11 | 92.50 | 17640 | 15919.56 | 15.92% | 1.00 |
| 2025-10-15 | 89.33 | 91.50 | 2.75 | 3.10% | 87.40 | 91.80 | 17945 | 16148.68 | 16.20% | 0.00 |
| 2025-10-14 | 85.30 | 88.75 | 3.47 | 4.07% | 84.33 | 92.35 | 24628 | 22142.71 | 22.23% | 0.00 |
| 2025-10-13 | 80.13 | 85.28 | 2.83 | 3.43% | 78.13 | 85.58 | 16967 | 14189.79 | 15.31% | 0.00 |
| 2025-10-10 | 81.12 | 82.45 | 0.57 | 0.70% | 80.92 | 83.88 | 10702 | 8817.75 | 9.66% | 0.00 |
| 2025-10-09 | 81.07 | 81.88 | 0.70 | 0.86% | 79.95 | 82.28 | 10131 | 8210.50 | 9.14% | 0.00 |
| 2025-09-30 | 80.68 | 81.18 | -0.02 | -0.02% | 79.58 | 81.38 | 9777 | 7874.46 | 8.82% | 0.00 |
| 2025-09-29 | 81.36 | 81.20 | -0.17 | -0.21% | 80.50 | 82.56 | 13125 | 10664.11 | 11.85% | 0.00 |
| 2025-09-26 | 79.55 | 81.37 | 1.39 | 1.74% | 79.00 | 83.48 | 17931 | 14658.65 | 16.18% | 0.00 |
| 2025-09-25 | 79.80 | 79.98 | -0.38 | -0.47% | 79.43 | 81.31 | 15580 | 12531.69 | 14.06% | 0.00 |
| 2025-09-24 | 79.50 | 80.36 | 0.86 | 1.08% | 78.52 | 81.82 | 18533 | 14839.90 | 16.73% | 0.00 |
| 2025-09-23 | 77.78 | 79.50 | 1.45 | 1.86% | 76.39 | 79.50 | 16973 | 13270.07 | 15.32% | 0.00 |
| 2025-09-22 | 75.81 | 78.05 | 1.97 | 2.59% | 75.15 | 79.43 | 16109 | 12493.27 | 14.54% | 0.00 |
| 2025-09-19 | 73.93 | 76.08 | 1.68 | 2.26% | 73.80 | 77.05 | 15402 | 11708.17 | 13.90% | 0.00 |
| 2025-09-18 | 73.62 | 74.40 | 0.58 | 0.79% | 73.51 | 75.64 | 12472 | 9313.61 | 11.26% | 0.00 |
| 2025-09-17 | 73.49 | 73.82 | 0.76 | 1.04% | 72.93 | 74.44 | 6766 | 5001.02 | 6.11% | 0.00 |
| 2025-09-16 | 73.04 | 73.06 | 0.06 | 0.08% | 72.50 | 73.16 | 4775 | 3479.04 | 4.31% | 1.00 |
| 2025-09-15 | 73.18 | 73.00 | -0.18 | -0.25% | 72.68 | 73.49 | 4356 | 3180.23 | 3.93% | 0.00 |
| 2025-09-12 | 74.00 | 73.18 | -0.82 | -1.11% | 72.98 | 74.21 | 5511 | 4048.96 | 4.97% | 0.00 |
| 2025-09-11 | 72.89 | 74.00 | 1.12 | 1.54% | 72.26 | 74.50 | 7743 | 5712.34 | 6.99% | 0.00 |
| 2025-09-10 | 73.00 | 72.88 | -0.35 | -0.48% | 72.54 | 73.57 | 4241 | 3091.24 | 3.83% | 0.00 |
| 2025-09-09 | 73.58 | 73.23 | -0.35 | -0.48% | 72.77 | 74.40 | 6808 | 4996.71 | 6.14% | 0.00 |
| 2025-09-08 | 74.00 | 73.58 | -0.17 | -0.23% | 73.00 | 74.42 | 7048 | 5186.68 | 6.36% | 0.00 |
| 2025-09-05 | 71.57 | 73.75 | 2.65 | 3.73% | 71.12 | 75.75 | 14495 | 10658.90 | 13.08% | 0.00 |
| 2025-09-04 | 71.05 | 71.10 | 0.12 | 0.17% | 70.70 | 72.60 | 6168 | 4413.62 | 5.57% | 0.00 |
| 2025-09-03 | 71.83 | 70.98 | -1.21 | -1.68% | 70.92 | 72.64 | 5418 | 3872.56 | 4.89% | 0.00 |
| 2025-09-02 | 73.20 | 72.19 | -0.64 | -0.88% | 71.31 | 73.23 | 7664 | 5528.05 | 6.92% | 0.00 |
| 2025-09-01 | 73.23 | 72.83 | -0.33 | -0.45% | 72.50 | 74.10 | 6905 | 5041.85 | 6.23% | 0.00 |
| 2025-08-29 | 74.14 | 73.16 | -1.33 | -1.79% | 73.16 | 74.56 | 8906 | 6572.85 | 8.04% | 0.00 |
| 2025-08-28 | 74.02 | 74.49 | -1.78 | -2.33% | 72.07 | 74.57 | 16216 | 11946.11 | 14.64% | 0.00 |
| 2025-08-27 | 78.80 | 76.27 | -2.38 | -3.03% | 76.03 | 79.48 | 12108 | 9464.42 | 10.93% | 0.00 |
| 2025-08-26 | 77.20 | 78.65 | 1.34 | 1.73% | 76.77 | 79.59 | 12601 | 9918.99 | 11.37% | 0.00 |
| 2025-08-25 | 77.68 | 77.31 | 0.40 | 0.52% | 76.89 | 78.31 | 8763 | 6797.87 | 7.91% | 1.00 |
| 2025-08-22 | 77.00 | 76.91 | -0.12 | -0.16% | 76.63 | 77.70 | 7468 | 5759.75 | 6.74% | 0.00 |
| 2025-08-21 | 77.11 | 77.03 | -0.08 | -0.10% | 76.10 | 78.82 | 9588 | 7415.52 | 8.65% | 0.00 |
| 2025-08-20 | 76.29 | 77.11 | 0.62 | 0.81% | 75.80 | 77.21 | 6461 | 4955.24 | 5.83% | 6.00 |
深证大盘股票行情在线 K线走势图
常友科技(301557)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
