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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 56.19 | 58.58 | 55.22 | 55.63 | -3.10% | 36.46 | 3.42% |
| 2026-03-20 | 57.30 | 59.10 | 56.51 | 57.41 | +1.59% | 39.74 | 3.66% |
| 2026-03-19 | 58.67 | 58.93 | 56.26 | 56.51 | -6.81% | 46.34 | 4.29% |
| 2026-03-18 | 61.81 | 61.98 | 59.63 | 60.64 | -1.97% | 36.34 | 3.19% |
| 2026-03-17 | 63.77 | 64.20 | 61.85 | 61.86 | -2.46% | 28.81 | 2.43% |
| 2026-03-16 | 66.35 | 66.70 | 61.85 | 63.42 | -5.10% | 50.30 | 4.22% |
| 2026-03-13 | 67.05 | 69.16 | 66.75 | 66.83 | -0.99% | 29.70 | 2.32% |
| 2026-03-12 | 67.61 | 68.65 | 66.68 | 67.50 | -0.75% | 22.59 | 1.77% |
| 2026-03-11 | 68.40 | 68.94 | 67.53 | 68.01 | -0.45% | 21.27 | 1.65% |
| 2026-03-10 | 68.32 | 69.25 | 67.70 | 68.32 | +1.68% | 25.19 | 1.96% |
| 2026-03-09 | 66.77 | 67.71 | 64.45 | 67.19 | -2.72% | 36.88 | 2.97% |
| 2026-03-06 | 70.40 | 70.88 | 68.68 | 69.07 | -3.34% | 31.94 | 2.44% |
| 2026-03-05 | 72.39 | 72.59 | 70.20 | 71.46 | +0.78% | 24.69 | 1.83% |
| 2026-03-04 | 70.36 | 73.12 | 70.02 | 70.91 | -1.13% | 28.58 | 2.12% |
| 2026-03-03 | 77.63 | 77.63 | 71.72 | 71.72 | -8.58% | 57.15 | 4.14% |
| 2026-03-02 | 78.61 | 79.53 | 76.30 | 78.45 | -0.22% | 39.98 | 2.72% |
| 2026-02-27 | 76.00 | 79.20 | 75.90 | 78.62 | +2.26% | 34.94 | 2.38% |
| 2026-02-26 | 80.10 | 80.10 | 76.68 | 76.88 | -0.76% | 46.85 | 3.17% |
| 2026-02-25 | 74.20 | 78.78 | 73.72 | 77.47 | +5.52% | 52.80 | 3.65% |
| 2026-02-24 | 73.80 | 73.88 | 72.58 | 73.42 | +1.27% | 26.19 | 1.90% |