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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 72.58 | 73.84 | 72.50 | 72.50 | -3.53% | 23.10 | 1.68% |
| 2026-02-12 | 75.00 | 76.76 | 74.28 | 75.15 | +2.45% | 44.05 | 3.09% |
| 2026-02-11 | 70.10 | 74.35 | 70.10 | 73.35 | +5.45% | 42.12 | 3.07% |
| 2026-02-10 | 70.85 | 71.18 | 69.25 | 69.56 | -1.93% | 20.90 | 1.59% |
| 2026-02-09 | 71.50 | 71.68 | 70.21 | 70.93 | +0.68% | 20.34 | 1.52% |
| 2026-02-06 | 68.55 | 71.45 | 67.75 | 70.45 | -0.63% | 23.54 | 1.78% |
| 2026-02-05 | 71.70 | 72.87 | 69.80 | 70.90 | -2.50% | 25.67 | 1.92% |
| 2026-02-04 | 71.92 | 72.93 | 71.10 | 72.72 | +2.83% | 34.97 | 2.57% |
| 2026-02-03 | 71.10 | 71.28 | 68.15 | 70.72 | +1.78% | 37.85 | 2.88% |
| 2026-02-02 | 68.84 | 72.91 | 68.54 | 69.48 | -3.50% | 49.26 | 3.69% |
| 2026-01-30 | 76.00 | 76.20 | 70.74 | 72.00 | -8.40% | 66.89 | 4.89% |
| 2026-01-29 | 80.00 | 81.64 | 77.51 | 78.60 | -2.67% | 55.68 | 3.73% |
| 2026-01-28 | 78.03 | 81.50 | 76.81 | 80.76 | +3.34% | 64.62 | 4.31% |
| 2026-01-27 | 78.70 | 80.41 | 77.41 | 78.15 | -1.81% | 41.38 | 2.80% |
| 2026-01-26 | 80.11 | 82.17 | 79.02 | 79.59 | +1.20% | 66.72 | 4.40% |
| 2026-01-23 | 74.77 | 78.78 | 74.28 | 78.65 | +5.54% | 60.35 | 4.16% |
| 2026-01-22 | 75.70 | 76.13 | 73.86 | 74.52 | -1.30% | 29.68 | 2.11% |
| 2026-01-21 | 74.50 | 76.58 | 74.30 | 75.50 | +0.61% | 35.21 | 2.47% |
| 2026-01-20 | 76.91 | 77.10 | 73.48 | 75.04 | -1.46% | 40.58 | 2.87% |
| 2026-01-19 | 77.00 | 77.45 | 75.06 | 76.15 | -1.91% | 38.37 | 2.67% |