华友钴业 sh.603799
58.88
+4.29%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 56.42 | 59.06 | 55.98 | 58.88 | +4.29% | 36.35 | 3.33% |
| 2026-05-21 | 58.45 | 59.33 | 56.00 | 56.46 | -2.81% | 34.88 | 3.17% |
| 2026-05-20 | 56.84 | 58.65 | 56.26 | 58.09 | +0.85% | 36.02 | 3.32% |
| 2026-05-19 | 57.77 | 57.89 | 55.52 | 57.60 | -0.36% | 31.89 | 2.99% |
| 2026-05-18 | 58.00 | 58.75 | 57.45 | 58.31 | -0.58% | 27.77 | 2.53% |
| 2026-05-15 | 60.00 | 60.53 | 58.10 | 58.65 | -2.75% | 44.53 | 3.99% |
| 2026-05-14 | 62.79 | 62.79 | 59.96 | 60.31 | -3.96% | 52.72 | 4.59% |
| 2026-05-13 | 62.87 | 63.50 | 62.11 | 62.80 | -0.11% | 41.26 | 3.48% |
| 2026-05-12 | 65.05 | 65.63 | 62.50 | 62.87 | -3.04% | 53.28 | 4.43% |
| 2026-05-11 | 65.85 | 66.80 | 63.51 | 64.84 | -1.76% | 64.48 | 5.28% |
| 2026-05-08 | 67.44 | 68.85 | 65.55 | 66.00 | -3.23% | 59.00 | 4.69% |
| 2026-05-07 | 68.86 | 70.85 | 67.23 | 68.20 | +0.34% | 76.01 | 5.84% |
| 2026-05-06 | 66.59 | 68.05 | 65.31 | 67.97 | +2.07% | 64.26 | 5.11% |
| 2026-04-30 | 67.00 | 68.62 | 66.04 | 66.59 | -1.58% | 61.40 | 4.84% |
| 2026-04-29 | 63.60 | 67.90 | 63.24 | 67.66 | +4.48% | 72.81 | 5.83% |
| 2026-04-28 | 65.31 | 65.70 | 63.88 | 64.76 | -2.32% | 39.08 | 3.20% |
| 2026-04-27 | 65.78 | 66.59 | 65.10 | 66.30 | +2.35% | 57.98 | 4.66% |
| 2026-04-24 | 62.21 | 65.15 | 62.11 | 64.78 | +4.11% | 55.23 | 4.59% |
| 2026-04-23 | 64.83 | 64.89 | 61.90 | 62.22 | -3.88% | 52.19 | 4.41% |
| 2026-04-22 | 64.89 | 65.50 | 64.37 | 64.73 | -1.18% | 42.78 | 3.50% |