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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.30 | 34.36 | 33.30 | 33.54 | -2.63% | 10.23 | 1.77% |
| 2025-05-23 | 34.49 | 35.56 | 34.39 | 34.44 | -0.09% | 11.53 | 1.92% |
| 2025-05-22 | 34.89 | 35.32 | 34.43 | 34.47 | -1.63% | 6.84 | 1.15% |
| 2025-05-21 | 34.43 | 35.38 | 34.38 | 35.05 | +1.80% | 12.70 | 2.12% |
| 2025-05-20 | 34.45 | 34.57 | 34.26 | 34.42 | -0.09% | 5.20 | 0.88% |
| 2025-05-19 | 34.58 | 34.58 | 34.05 | 34.45 | -1.13% | 6.64 | 1.13% |
| 2025-05-16 | 34.15 | 34.98 | 34.11 | 34.85 | +1.67% | 10.89 | 1.84% |
| 2025-05-15 | 34.69 | 34.93 | 34.15 | 34.28 | -1.64% | 9.24 | 1.57% |
| 2025-05-14 | 34.30 | 34.99 | 34.21 | 34.85 | +1.73% | 12.86 | 2.16% |
| 2025-05-13 | 34.53 | 34.55 | 34.02 | 34.26 | -0.80% | 8.78 | 1.50% |
| 2025-05-12 | 34.78 | 34.86 | 34.05 | 34.53 | +0.46% | 11.33 | 1.93% |
| 2025-05-09 | 33.74 | 34.84 | 33.60 | 34.38 | +1.66% | 10.99 | 1.88% |
| 2025-05-08 | 33.53 | 34.03 | 33.53 | 33.81 | 0.00% | 5.81 | 1.00% |
| 2025-05-07 | 34.54 | 34.59 | 33.50 | 33.81 | -0.44% | 9.29 | 1.60% |
| 2025-05-06 | 33.52 | 34.19 | 33.47 | 33.96 | +1.71% | 10.10 | 1.74% |