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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 57.91 | 59.83 | 57.62 | 59.47 | +3.48% | 31.28 | 2.82% |
| 2025-12-16 | 58.98 | 58.98 | 57.00 | 57.47 | -2.77% | 28.28 | 2.61% |
| 2025-12-15 | 60.20 | 60.89 | 58.62 | 59.11 | -3.46% | 29.42 | 2.62% |
| 2025-12-12 | 61.77 | 62.10 | 59.78 | 61.23 | +0.02% | 28.69 | 2.50% |
| 2025-12-11 | 62.70 | 63.96 | 61.16 | 61.22 | -1.75% | 31.21 | 2.64% |
| 2025-12-10 | 62.50 | 63.18 | 61.78 | 62.31 | -0.57% | 23.57 | 2.01% |
| 2025-12-09 | 63.80 | 63.80 | 61.90 | 62.67 | -2.29% | 29.67 | 2.51% |
| 2025-12-08 | 63.80 | 64.50 | 62.80 | 64.14 | +1.07% | 36.76 | 3.05% |
| 2025-12-05 | 63.33 | 63.89 | 62.70 | 63.46 | -0.35% | 29.05 | 2.43% |
| 2025-12-04 | 61.80 | 64.42 | 61.61 | 63.68 | +3.71% | 48.33 | 4.05% |
| 2025-12-03 | 61.10 | 62.50 | 60.58 | 61.40 | +0.77% | 27.84 | 2.41% |
| 2025-12-02 | 61.75 | 62.08 | 60.73 | 60.93 | -1.90% | 20.45 | 1.77% |
| 2025-12-01 | 62.32 | 63.87 | 61.78 | 62.11 | +0.45% | 36.62 | 3.10% |
| 2025-11-28 | 59.95 | 62.35 | 59.95 | 61.83 | +2.74% | 36.96 | 3.18% |
| 2025-11-27 | 60.58 | 61.94 | 60.10 | 60.18 | -0.59% | 24.74 | 2.15% |
| 2025-11-26 | 61.50 | 62.25 | 60.44 | 60.54 | +0.05% | 34.17 | 2.96% |
| 2025-11-25 | 58.89 | 61.14 | 57.94 | 60.51 | +3.97% | 42.99 | 3.82% |
| 2025-11-24 | 59.62 | 59.88 | 56.01 | 58.20 | -2.48% | 58.85 | 5.40% |
| 2025-11-21 | 62.38 | 62.99 | 59.54 | 59.68 | -8.94% | 67.06 | 5.83% |
| 2025-11-20 | 66.50 | 69.20 | 65.30 | 65.54 | -0.68% | 74.18 | 5.86% |