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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.77 | 38.15 | 37.45 | 37.72 | -0.29% | 14.04 | 2.21% |
| 2025-06-23 | 36.99 | 38.28 | 36.98 | 37.83 | +6.35% | 26.48 | 4.17% |
| 2025-06-20 | 35.86 | 36.25 | 35.50 | 35.57 | -1.06% | 8.10 | 1.34% |
| 2025-06-19 | 36.33 | 37.00 | 35.76 | 35.95 | -1.05% | 10.76 | 1.75% |
| 2025-06-18 | 36.49 | 36.50 | 35.79 | 36.33 | -0.44% | 8.29 | 1.36% |
| 2025-06-17 | 35.32 | 36.87 | 35.15 | 36.49 | +3.34% | 15.20 | 2.48% |
| 2025-06-16 | 35.00 | 35.52 | 35.00 | 35.31 | +0.26% | 6.04 | 1.02% |
| 2025-06-13 | 35.26 | 35.75 | 35.01 | 35.22 | -0.42% | 8.19 | 1.37% |
| 2025-06-12 | 34.70 | 35.99 | 34.70 | 35.37 | +1.09% | 13.09 | 2.19% |
| 2025-06-11 | 33.66 | 35.19 | 33.55 | 34.99 | +4.82% | 14.76 | 2.52% |
| 2025-06-10 | 33.82 | 33.99 | 33.10 | 33.38 | -1.43% | 6.32 | 1.10% |
| 2025-06-09 | 33.86 | 34.17 | 33.69 | 33.86 | 0.00% | 5.41 | 0.93% |
| 2025-06-06 | 33.69 | 34.10 | 33.51 | 33.86 | +0.79% | 5.94 | 1.02% |
| 2025-06-05 | 33.76 | 33.77 | 33.43 | 33.60 | -0.03% | 4.03 | 0.70% |
| 2025-06-04 | 33.21 | 33.83 | 33.07 | 33.61 | +1.73% | 6.58 | 1.14% |
| 2025-06-03 | 32.91 | 33.36 | 32.91 | 33.04 | +0.36% | 4.21 | 0.74% |
| 2025-05-30 | 33.22 | 33.25 | 32.54 | 32.92 | -1.42% | 6.16 | 1.09% |
| 2025-05-29 | 33.04 | 33.61 | 33.04 | 33.39 | +0.33% | 4.88 | 0.85% |
| 2025-05-28 | 33.42 | 33.50 | 33.18 | 33.28 | -0.50% | 4.36 | 0.76% |
| 2025-05-27 | 33.50 | 33.79 | 33.19 | 33.45 | -0.26% | 5.96 | 1.04% |