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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.10 | 39.94 | 38.73 | 39.43 | +1.36% | 18.43 | 2.78% |
| 2025-07-21 | 38.45 | 38.98 | 38.16 | 38.90 | +1.83% | 15.49 | 2.37% |
| 2025-07-18 | 37.44 | 38.67 | 37.44 | 38.20 | +2.08% | 15.88 | 2.47% |
| 2025-07-17 | 37.03 | 37.48 | 36.85 | 37.42 | +1.05% | 8.37 | 1.33% |
| 2025-07-16 | 37.02 | 37.35 | 36.85 | 37.03 | -0.11% | 7.34 | 1.17% |
| 2025-07-15 | 37.61 | 37.78 | 36.78 | 37.07 | -1.98% | 16.36 | 2.61% |
| 2025-07-14 | 38.42 | 38.85 | 37.81 | 37.82 | -0.86% | 12.72 | 1.97% |
| 2025-07-11 | 38.13 | 38.90 | 37.80 | 38.15 | +0.58% | 16.08 | 2.48% |
| 2025-07-10 | 38.36 | 38.68 | 37.81 | 37.93 | -1.17% | 12.61 | 1.96% |
| 2025-07-09 | 38.91 | 39.30 | 38.22 | 38.38 | -1.31% | 12.95 | 1.99% |
| 2025-07-08 | 38.00 | 39.50 | 37.95 | 38.89 | +4.18% | 24.00 | 3.66% |
| 2025-07-07 | 37.61 | 37.62 | 37.26 | 37.33 | -0.85% | 6.07 | 0.96% |
| 2025-07-04 | 38.30 | 38.31 | 37.13 | 37.65 | -2.00% | 14.31 | 2.26% |
| 2025-07-03 | 38.58 | 38.66 | 37.80 | 38.42 | +1.19% | 13.88 | 2.15% |
| 2025-07-02 | 37.81 | 38.57 | 37.52 | 37.97 | -0.29% | 11.33 | 1.77% |
| 2025-07-01 | 37.06 | 38.25 | 36.87 | 38.08 | +2.86% | 17.31 | 2.73% |
| 2025-06-30 | 37.17 | 37.34 | 36.80 | 37.02 | -0.27% | 10.49 | 1.68% |
| 2025-06-27 | 37.36 | 37.88 | 37.03 | 37.12 | -0.40% | 11.10 | 1.76% |
| 2025-06-26 | 37.62 | 38.09 | 37.13 | 37.27 | -0.59% | 12.07 | 1.91% |
| 2025-06-25 | 37.62 | 37.73 | 37.12 | 37.49 | -0.61% | 12.58 | 2.00% |