常友科技（301557）历史行情

以下为常友科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	81.770	80.050	83.990	78.550	-1.560	-1.912%	74.82万	0.60亿	3.009%
2026-10-01	81.770	80.050	83.990	78.550	-1.560	-1.912%	74.82万	0.60亿	3.009%
2026-09-30	81.770	80.050	83.990	78.550	-1.560	-1.912%	0.75万	0.00亿	0.000%
2026-09-29	80.200	81.610	82.880	79.150	-0.590	-0.718%	0.73万	0.00亿	0.000%
2026-09-28	87.290	82.200	87.590	78.860	-4.700	-5.409%	1.51万	0.00亿	0.000%
2026-09-27	85.190	86.900	88.180	84.720	1.700	1.995%	116.84万	1.01亿	4.698%
2026-09-24	85.190	86.900	88.180	84.720	1.700	1.995%	1.17万	0.00亿	0.000%
2026-09-23	85.500	85.200	87.000	84.700	0.050	0.059%	0.54万	0.00亿	0.000%
2026-09-22	84.250	85.150	86.500	84.110	0.620	0.733%	0.85万	0.00亿	0.000%
2026-09-21	85.560	84.530	87.560	84.230	-1.160	-1.354%	0.70万	0.00亿	0.000%
2026-09-18	83.000	85.690	86.050	82.500	2.390	2.869%	0.87万	0.00亿	0.000%
2026-09-17	81.870	83.300	84.170	81.050	1.400	1.709%	0.58万	0.00亿	0.000%
2026-09-16	80.850	81.900	82.680	80.460	1.080	1.336%	0.61万	0.00亿	0.000%
2026-09-15	82.010	80.820	83.490	80.300	-2.180	-2.627%	0.66万	0.00亿	0.000%
2026-09-14	85.030	83.000	85.030	81.800	-2.040	-2.399%	0.70万	0.00亿	0.000%
2026-09-11	85.000	85.040	86.000	83.700	-0.560	-0.654%	0.69万	0.00亿	0.000%
2026-09-10	85.200	85.600	86.300	84.510	-0.380	-0.442%	0.40万	0.00亿	0.000%
2026-09-09	85.870	85.980	86.650	85.000	0.590	0.691%	0.44万	0.00亿	0.000%
2026-09-08	86.000	85.390	86.220	85.000	-0.450	-0.524%	0.32万	0.00亿	0.000%
2026-09-07	85.000	85.840	86.430	84.270	0.930	1.095%	0.50万	0.00亿	0.000%
2026-09-04	88.800	84.910	88.800	84.660	-2.890	-3.292%	0.70万	0.00亿	0.000%
2026-09-03	87.800	87.800	90.360	87.590	0.000	0.000%	0.75万	0.00亿	0.000%
2026-09-02	87.000	87.800	88.200	86.060	0.300	0.343%	0.35万	0.00亿	0.000%
2026-09-01	87.700	87.500	89.200	87.060	-0.180	-0.205%	0.34万	0.00亿	0.000%
2026-08-31	86.280	87.680	88.100	85.400	1.400	1.623%	0.68万	0.00亿	0.000%
2026-08-28	86.180	86.280	87.500	86.000	0.110	0.128%	0.70万	0.00亿	0.000%
2026-08-27	84.390	86.170	86.780	84.300	1.480	1.748%	0.75万	0.00亿	0.000%
2026-08-26	85.870	84.690	86.480	84.110	-1.180	-1.374%	0.63万	0.00亿	0.000%
2026-08-25	86.810	85.870	87.360	84.820	-0.950	-1.094%	1.05万	0.00亿	0.000%
2026-08-24	85.530	86.820	87.150	85.070	0.020	0.023%	0.80万	0.00亿	0.000%
2026-08-21	86.100	86.800	88.000	84.500	-0.160	-0.184%	1.24万	0.00亿	0.000%
2026-08-20	84.150	86.960	89.500	82.660	3.930	4.733%	2.36万	0.00亿	0.000%
2026-08-19	83.800	83.030	84.500	82.700	-1.620	-1.914%	0.73万	0.00亿	0.000%
2026-08-18	86.000	84.650	86.540	84.300	-1.900	-2.195%	0.64万	0.00亿	0.000%
2026-08-17	81.980	86.550	87.580	80.920	4.430	5.395%	1.31万	0.00亿	0.000%
2026-08-14	80.380	82.120	82.290	79.990	1.530	1.898%	0.78万	0.00亿	0.000%
2026-08-13	82.480	80.590	83.000	80.100	-0.880	-1.080%	0.72万	0.00亿	0.000%
2026-08-12	81.320	81.470	82.800	80.230	0.090	0.111%	0.90万	0.00亿	0.000%
2026-08-11	82.200	81.380	82.750	79.890	-1.350	-1.632%	0.69万	0.00亿	0.000%
2026-08-10	80.360	82.730	82.880	79.500	2.690	3.361%	1.01万	0.00亿	0.000%
2026-08-07	77.580	80.040	80.490	76.520	2.400	3.091%	0.85万	0.00亿	0.000%
2026-08-06	77.520	77.640	80.500	75.800	0.000	0.000%	0.94万	0.00亿	0.000%
2026-08-05	76.530	77.640	78.170	75.610	1.140	1.490%	0.91万	0.00亿	0.000%
2026-08-04	75.000	76.500	76.970	73.340	3.180	4.337%	1.05万	0.00亿	0.000%
2026-08-03	67.900	73.320	74.000	66.800	5.650	8.349%	1.56万	0.00亿	0.000%
2026-07-31	65.650	67.670	69.780	65.650	4.550	7.208%	1.32万	0.00亿	0.000%
2026-07-30	69.990	63.120	70.350	63.000	-6.880	-9.829%	0.93万	0.00亿	0.000%
2026-07-29	71.900	70.000	72.770	69.830	-2.550	-3.515%	0.46万	0.00亿	0.000%
2026-07-28	76.000	72.550	76.000	70.020	-4.280	-5.571%	0.68万	0.00亿	0.000%
2026-07-27	76.200	76.830	77.330	74.690	2.200	2.948%	0.55万	0.00亿	0.000%
2026-07-24	73.200	74.630	75.500	72.620	0.020	0.027%	0.37万	0.00亿	0.000%
2026-07-23	74.770	74.610	75.480	72.000	-0.450	-0.600%	0.50万	0.00亿	0.000%
2026-07-22	77.000	75.060	77.610	73.210	-3.010	-3.856%	0.76万	0.00亿	0.000%
2026-07-21	74.500	78.070	79.330	68.000	2.570	3.404%	1.25万	0.00亿	0.000%
2026-07-20	77.280	75.500	77.990	68.020	-2.500	-3.205%	1.37万	0.00亿	0.000%
2026-07-17	80.500	78.000	80.500	72.600	-2.800	-3.465%	1.26万	0.00亿	0.000%
2026-07-16	85.850	80.800	85.850	80.800	-5.500	-6.373%	0.81万	0.00亿	0.000%
2026-07-15	88.600	86.300	89.900	85.000	-2.300	-2.596%	0.80万	0.00亿	0.000%
2026-07-14	84.080	88.600	88.870	82.160	4.600	5.476%	1.09万	0.00亿	0.000%
2026-07-13	88.680	84.000	89.600	81.520	-4.680	-5.277%	1.41万	0.00亿	0.000%
2026-07-10	87.700	88.680	90.180	86.810	0.980	1.117%	1.17万	0.00亿	0.000%
2026-07-09	88.800	87.700	90.000	85.850	-0.960	-1.083%	1.01万	0.00亿	0.000%
2026-07-08	86.500	88.660	89.300	86.230	1.650	1.896%	0.88万	0.00亿	0.000%
2026-07-07	90.000	87.010	90.000	86.090	-2.570	-2.869%	0.79万	0.00亿	0.000%
2026-07-06	88.000	89.580	90.190	86.670	1.910	2.179%	0.91万	0.00亿	0.000%
2026-07-03	87.940	87.670	88.150	85.200	-0.430	-0.488%	1.07万	0.00亿	0.000%
2026-07-02	90.800	88.100	91.640	86.500	-2.910	-3.197%	1.25万	0.00亿	0.000%
2026-07-01	91.560	91.010	91.700	88.000	0.100	0.110%	1.40万	0.00亿	0.000%
2026-06-30	87.040	90.910	91.240	86.530	2.950	3.354%	1.53万	0.00亿	0.000%
2026-06-29	87.410	87.960	89.690	83.670	0.550	0.629%	1.19万	0.00亿	0.000%
2026-06-26	89.230	87.410	91.000	85.330	-1.630	-1.831%	1.31万	0.00亿	0.000%
2026-06-25	91.150	89.040	91.580	86.510	-1.170	-1.297%	1.43万	0.00亿	0.000%
2026-06-24	90.900	90.210	92.500	88.220	-1.040	-1.140%	1.14万	0.00亿	0.000%
2026-06-23	94.000	91.250	94.320	89.330	-2.840	-3.018%	1.45万	0.00亿	0.000%
2026-06-22	91.960	94.090	94.500	90.300	2.690	2.943%	1.81万	0.00亿	0.000%
2026-06-18	91.280	91.400	92.500	89.000	1.010	1.117%	1.89万	0.00亿	0.000%
2026-06-17	88.130	90.390	91.290	87.390	1.650	1.859%	1.70万	0.00亿	0.000%
2026-06-16	86.030	88.740	89.530	85.500	2.160	2.495%	1.79万	0.00亿	0.000%
2026-06-15	84.580	86.580	86.980	83.350	2.690	3.207%	1.65万	0.00亿	0.000%
2026-06-12	88.450	83.890	89.200	83.000	-2.830	-3.263%	2.27万	0.00亿	0.000%
2026-06-11	90.530	86.720	93.990	83.000	-4.010	-4.420%	3.48万	0.00亿	0.000%
2026-06-10	79.900	90.730	93.980	79.880	11.450	14.442%	3.94万	0.00亿	0.000%
2026-06-09	79.400	79.280	80.830	78.310	-0.120	-0.151%	0.66万	0.00亿	0.000%
2026-06-08	80.540	79.400	82.580	77.690	-2.610	-3.183%	0.99万	0.00亿	0.000%
2026-06-05	82.000	82.010	83.270	78.230	-0.840	-1.014%	1.40万	0.00亿	0.000%
2026-06-04	83.000	82.850	84.350	80.660	-1.560	-1.848%	1.41万	0.00亿	0.000%
2026-06-03	86.350	84.410	87.480	83.210	-1.890	-2.190%	1.81万	0.00亿	0.000%
2026-06-02	89.040	86.300	89.040	86.010	-3.190	-3.565%	1.50万	0.00亿	0.000%
2026-06-01	89.000	89.490	93.020	87.280	2.170	2.485%	2.60万	0.00亿	0.000%
2026-05-29	81.420	87.320	89.500	79.000	5.891	7.235%	2.64万	0.00亿	0.000%
2026-05-28	80.779	81.429	82.786	79.143	1.007	1.252%	0.99万	0.00亿	0.000%
2026-05-27	81.122	80.422	81.829	79.500	-1.000	-1.228%	0.78万	0.00亿	0.000%
2026-05-26	83.400	81.422	83.864	79.357	-2.407	-2.871%	1.04万	0.00亿	0.000%
2026-05-25	82.214	83.829	84.907	81.200	1.772	2.159%	1.31万	0.00亿	0.000%
2026-05-22	78.350	82.057	82.500	77.557	3.435	4.369%	1.03万	0.00亿	0.000%
2026-05-21	83.614	78.622	83.614	76.200	-4.414	-5.316%	1.52万	0.00亿	0.000%
2026-05-20	82.257	83.036	83.643	81.222	0.822	1.000%	1.04万	0.00亿	0.000%
2026-05-19	80.643	82.214	82.514	79.729	1.592	1.975%	0.90万	0.00亿	0.000%
2026-05-18	79.986	80.622	82.214	79.407	0.672	0.841%	0.67万	0.00亿	0.000%
2026-05-15	79.372	79.950	82.172	77.929	-0.029	-0.036%	0.84万	0.00亿	0.000%
2026-05-14	82.957	79.979	82.957	79.843	-2.314	-2.812%	0.85万	0.00亿	0.000%
2026-05-13	83.043	82.293	83.629	81.500	-0.750	-0.903%	0.96万	0.00亿	0.000%
2026-05-12	83.500	83.043	85.622	82.214	-0.450	-0.539%	1.14万	0.00亿	0.000%
2026-05-11	81.822	83.493	83.643	80.822	1.514	1.847%	0.95万	0.00亿	0.000%
2026-05-08	84.786	81.979	84.786	81.350	-2.314	-2.745%	1.13万	0.00亿	0.000%
2026-05-07	78.214	84.293	84.929	78.214	6.157	7.880%	1.95万	0.00亿	0.000%
2026-05-06	77.272	78.136	78.786	75.893	0.864	1.118%	1.17万	0.00亿	0.000%
2026-04-30	75.636	77.272	77.907	75.600	1.629	2.154%	0.85万	0.00亿	0.000%
2026-04-29	74.714	75.643	77.072	74.629	-0.414	-0.544%	0.97万	0.00亿	0.000%
2026-04-28	73.643	76.057	77.907	72.843	1.807	2.434%	1.51万	0.00亿	0.000%
2026-04-27	73.493	74.250	75.279	72.286	0.043	0.058%	0.57万	0.00亿	0.000%
2026-04-24	75.400	74.207	75.807	73.286	-1.907	-2.505%	0.89万	0.00亿	0.000%
2026-04-23	75.364	76.114	78.500	74.250	0.750	0.995%	1.47万	0.00亿	0.000%
2026-04-22	75.379	75.364	76.429	74.622	0.007	0.009%	0.64万	0.00亿	0.000%
2026-04-21	78.072	75.357	78.500	74.000	-3.022	-3.856%	1.19万	0.00亿	0.000%
2026-04-20	80.143	78.379	80.786	77.443	-1.728	-2.157%	0.99万	0.00亿	0.000%
2026-04-17	80.786	80.107	82.186	79.714	-1.136	-1.398%	1.21万	0.00亿	0.000%
2026-04-16	80.064	81.243	83.286	79.714	0.379	0.469%	1.90万	0.00亿	0.000%
2026-04-15	76.029	80.864	81.372	76.029	5.800	7.727%	2.40万	0.00亿	0.000%
2026-04-14	70.864	75.064	75.272	69.357	4.757	6.766%	1.79万	0.00亿	0.000%
2026-04-13	71.493	70.307	71.643	69.643	-1.407	-1.962%	0.64万	0.00亿	0.000%
2026-04-10	71.357	71.714	72.743	71.357	0.350	0.490%	0.51万	0.00亿	0.000%
2026-04-09	71.672	71.364	71.857	70.214	-0.750	-1.040%	0.55万	0.00亿	0.000%
2026-04-08	70.643	72.114	72.114	69.686	2.728	3.932%	0.77万	0.00亿	0.000%
2026-04-07	68.293	69.386	69.657	67.650	0.000	0.000%	0.56万	0.00亿	0.000%
2026-04-03	68.286	68.293	69.057	67.607	0.000	0.000%	0.51万	0.00亿	0.000%
2026-04-02	69.429	68.357	69.543	67.779	0.000	0.000%	0.63万	0.00亿	0.000%
2026-04-01	68.636	69.429	69.564	67.650	0.000	0.000%	0.74万	0.00亿	0.000%