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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 66.45 | 66.57 | 64.96 | 65.50 | -0.43% | 40.53 | 3.27% |
| 2026-04-20 | 65.80 | 66.65 | 64.95 | 65.78 | -0.65% | 48.76 | 3.94% |
| 2026-04-17 | 67.22 | 68.80 | 66.11 | 66.21 | +0.46% | 87.14 | 6.87% |
| 2026-04-16 | 63.32 | 65.94 | 63.15 | 65.91 | +5.02% | 61.23 | 5.03% |
| 2026-04-15 | 64.98 | 65.37 | 62.61 | 62.76 | -2.43% | 61.97 | 5.17% |
| 2026-04-14 | 63.60 | 64.40 | 61.00 | 64.32 | +3.03% | 79.86 | 6.72% |
| 2026-04-13 | 60.82 | 62.99 | 60.82 | 62.43 | +1.63% | 47.75 | 4.08% |
| 2026-04-10 | 59.89 | 62.27 | 59.89 | 61.43 | +3.24% | 49.23 | 4.27% |
| 2026-04-09 | 60.51 | 60.74 | 59.34 | 59.50 | -2.60% | 31.97 | 2.83% |
| 2026-04-08 | 59.88 | 61.09 | 59.44 | 61.09 | +5.55% | 40.92 | 3.59% |
| 2026-04-07 | 57.40 | 58.58 | 57.40 | 57.88 | +0.80% | 17.83 | 1.63% |
| 2026-04-03 | 58.99 | 59.49 | 57.30 | 57.42 | -2.65% | 22.10 | 2.03% |
| 2026-04-02 | 59.80 | 60.60 | 58.50 | 58.98 | -2.19% | 26.71 | 2.39% |
| 2026-04-01 | 59.90 | 60.79 | 58.76 | 60.30 | +2.67% | 35.55 | 3.15% |
| 2026-03-31 | 59.57 | 60.04 | 58.22 | 58.73 | -1.71% | 26.28 | 2.36% |
| 2026-03-30 | 59.00 | 60.17 | 58.40 | 59.75 | -0.25% | 35.25 | 3.16% |
| 2026-03-27 | 57.24 | 60.73 | 57.22 | 59.90 | +2.97% | 46.80 | 4.18% |
| 2026-03-26 | 58.80 | 59.85 | 57.90 | 58.17 | -1.47% | 31.54 | 2.85% |
| 2026-03-25 | 57.46 | 59.31 | 57.31 | 59.04 | +4.79% | 45.23 | 4.11% |
| 2026-03-24 | 56.86 | 56.99 | 53.93 | 56.34 | +1.28% | 33.23 | 3.18% |