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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 64.28 | 66.97 | 64.28 | 65.99 | +2.63% | 56.41 | 4.56% |
| 2025-11-18 | 67.08 | 68.18 | 63.79 | 64.30 | -4.88% | 69.09 | 5.60% |
| 2025-11-17 | 65.00 | 68.98 | 65.00 | 67.60 | +3.03% | 87.24 | 6.84% |
| 2025-11-14 | 64.30 | 66.54 | 63.51 | 65.61 | +0.29% | 59.47 | 4.85% |
| 2025-11-13 | 60.56 | 66.56 | 60.30 | 65.42 | +8.04% | 93.10 | 7.65% |
| 2025-11-12 | 60.90 | 62.28 | 59.20 | 60.55 | -2.13% | 36.06 | 3.16% |
| 2025-11-11 | 63.25 | 63.86 | 61.70 | 61.87 | -2.15% | 35.78 | 3.03% |
| 2025-11-10 | 63.60 | 64.96 | 62.49 | 63.23 | -1.73% | 53.31 | 4.45% |
| 2025-11-07 | 61.60 | 65.16 | 60.78 | 64.34 | +3.47% | 66.10 | 5.51% |
| 2025-11-06 | 59.44 | 62.45 | 59.42 | 62.18 | +3.91% | 46.39 | 4.01% |
| 2025-11-05 | 58.02 | 60.95 | 57.33 | 59.84 | -0.10% | 42.68 | 3.82% |
| 2025-11-04 | 62.83 | 63.63 | 59.59 | 59.90 | -4.66% | 46.88 | 4.08% |
| 2025-11-03 | 64.85 | 65.75 | 60.98 | 62.83 | -3.06% | 56.42 | 4.79% |
| 2025-10-31 | 64.70 | 67.07 | 64.20 | 64.81 | -1.04% | 61.81 | 5.01% |
| 2025-10-30 | 62.50 | 66.85 | 62.11 | 65.49 | +4.28% | 97.40 | 7.89% |
| 2025-10-29 | 60.22 | 62.86 | 60.20 | 62.80 | +3.80% | 47.08 | 4.04% |
| 2025-10-28 | 63.80 | 64.00 | 60.12 | 60.50 | -6.46% | 69.84 | 5.99% |
| 2025-10-27 | 63.56 | 65.36 | 63.52 | 64.68 | +2.70% | 55.59 | 4.58% |
| 2025-10-24 | 63.18 | 64.09 | 62.21 | 62.98 | +0.37% | 49.42 | 4.17% |
| 2025-10-23 | 61.50 | 63.05 | 60.68 | 62.75 | +1.70% | 39.50 | 3.39% |