常友科技
SZ301557 Forward-adjusted GEM
80.05
-1.56
(-1.91%)
Open
81.77
High
83.99
Low
78.55
Prev close
81.61
Amplitude
6.67%
Volume
74.8万
Trading days
387
Data range
2025-03-04 ~ 2026-09-30
MA5
83.19
MA10
83.65
MA20
84.44
MA60
82.10
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 81.77 | 83.99 | 78.55 | 80.05 | 75万 |
| 2 | 2026-09-29 | 80.20 | 82.88 | 79.15 | 81.61 | 73万 |
| 3 | 2026-09-28 | 87.29 | 87.59 | 78.86 | 82.20 | 151万 |
| 4 | 2026-09-24 | 85.19 | 88.18 | 84.72 | 86.90 | 117万 |
| 5 | 2026-09-23 | 85.50 | 87.00 | 84.70 | 85.20 | 54万 |
| 6 | 2026-09-22 | 84.25 | 86.50 | 84.11 | 85.15 | 85万 |
| 7 | 2026-09-21 | 85.56 | 87.56 | 84.23 | 84.53 | 70万 |
| 8 | 2026-09-18 | 83.00 | 86.05 | 82.50 | 85.69 | 87万 |
| 9 | 2026-09-17 | 81.87 | 84.17 | 81.05 | 83.30 | 58万 |
| 10 | 2026-09-16 | 80.85 | 82.68 | 80.46 | 81.90 | 61万 |
| 11 | 2026-09-15 | 82.01 | 83.49 | 80.30 | 80.82 | 66万 |
| 12 | 2026-09-14 | 85.03 | 85.03 | 81.80 | 83.00 | 70万 |
52W
Data range
51.86
46.2%
112.84
High/low over the last 250 trading days, and where the price sits.
← Stocks