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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.10 | 45.26 | 43.87 | 44.07 | -2.20% | 30.76 | 4.11% |
| 2025-08-18 | 45.64 | 46.40 | 44.92 | 45.06 | +1.83% | 40.83 | 5.30% |
| 2025-08-15 | 43.25 | 44.29 | 43.22 | 44.25 | +1.58% | 18.90 | 2.55% |
| 2025-08-14 | 44.90 | 45.13 | 43.50 | 43.56 | -2.96% | 25.47 | 3.42% |
| 2025-08-13 | 44.09 | 45.10 | 44.03 | 44.89 | +1.47% | 22.97 | 3.05% |
| 2025-08-12 | 44.39 | 44.60 | 43.38 | 44.24 | -1.38% | 25.73 | 3.47% |
| 2025-08-11 | 45.20 | 45.58 | 43.60 | 44.86 | +2.40% | 35.74 | 4.76% |
| 2025-08-08 | 42.62 | 44.39 | 42.52 | 43.81 | +2.36% | 34.88 | 4.73% |
| 2025-08-07 | 42.82 | 43.18 | 41.95 | 42.80 | -0.05% | 22.40 | 3.12% |
| 2025-08-06 | 42.35 | 42.96 | 42.25 | 42.82 | +0.85% | 15.89 | 2.21% |
| 2025-08-05 | 43.20 | 43.37 | 42.28 | 42.46 | -0.72% | 15.75 | 2.19% |
| 2025-08-04 | 42.51 | 42.93 | 42.12 | 42.77 | -0.51% | 17.28 | 2.41% |
| 2025-08-01 | 44.13 | 44.39 | 42.90 | 42.99 | -2.69% | 25.94 | 3.54% |
| 2025-07-31 | 45.30 | 45.66 | 43.80 | 44.18 | -3.54% | 34.96 | 4.68% |
| 2025-07-30 | 47.07 | 47.50 | 45.30 | 45.80 | -1.46% | 33.58 | 4.32% |
| 2025-07-29 | 44.95 | 47.58 | 44.93 | 46.48 | +2.38% | 39.68 | 5.05% |
| 2025-07-28 | 43.80 | 45.94 | 43.29 | 45.40 | +1.07% | 37.22 | 4.91% |
| 2025-07-25 | 43.71 | 45.18 | 43.35 | 44.92 | +3.05% | 44.89 | 6.03% |
| 2025-07-24 | 40.08 | 43.81 | 40.08 | 43.59 | +9.44% | 58.05 | 8.06% |
| 2025-07-23 | 39.68 | 41.13 | 39.31 | 39.83 | +1.01% | 26.09 | 3.86% |