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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 79.28 | 80.80 | 77.01 | 77.63 | -1.98% | 55.37 | 3.72% |
| 2026-01-15 | 75.83 | 80.50 | 75.83 | 79.20 | +7.06% | 86.25 | 5.80% |
| 2026-01-14 | 74.79 | 76.79 | 73.37 | 73.98 | -1.54% | 49.08 | 3.48% |
| 2026-01-13 | 74.01 | 77.50 | 73.75 | 75.14 | +0.36% | 50.57 | 3.56% |
| 2026-01-12 | 77.00 | 77.77 | 73.30 | 74.87 | -1.42% | 54.23 | 3.85% |
| 2026-01-09 | 74.50 | 76.95 | 74.08 | 75.95 | +0.44% | 49.84 | 3.50% |
| 2026-01-08 | 76.62 | 77.70 | 74.51 | 75.62 | -2.03% | 55.63 | 3.88% |
| 2026-01-07 | 76.10 | 79.59 | 76.10 | 77.19 | +5.03% | 85.57 | 5.84% |
| 2026-01-06 | 70.73 | 74.03 | 70.05 | 73.49 | +8.07% | 78.75 | 5.75% |
| 2026-01-05 | 68.86 | 69.36 | 67.21 | 68.00 | -0.38% | 46.66 | 3.64% |
| 2025-12-31 | 68.64 | 70.64 | 67.87 | 68.26 | +0.34% | 47.86 | 3.67% |
| 2025-12-30 | 63.88 | 68.64 | 63.86 | 68.03 | +4.47% | 55.03 | 4.35% |
| 2025-12-29 | 67.07 | 67.20 | 64.90 | 65.12 | -1.33% | 41.61 | 3.35% |
| 2025-12-26 | 66.55 | 66.94 | 65.50 | 66.00 | +0.96% | 38.86 | 3.12% |
| 2025-12-25 | 65.70 | 65.90 | 64.50 | 65.37 | -2.59% | 37.37 | 3.04% |
| 2025-12-24 | 66.77 | 68.66 | 66.60 | 67.11 | +1.96% | 48.47 | 3.83% |
| 2025-12-23 | 65.90 | 67.31 | 65.00 | 65.82 | +0.32% | 54.20 | 4.36% |
| 2025-12-22 | 64.50 | 66.08 | 64.28 | 65.61 | +2.98% | 52.28 | 4.25% |
| 2025-12-19 | 62.03 | 63.90 | 61.39 | 63.71 | +3.22% | 50.11 | 4.22% |
| 2025-12-18 | 59.40 | 62.50 | 59.02 | 61.72 | +3.78% | 50.56 | 4.35% |