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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 60.90 | 62.45 | 60.59 | 61.70 | -1.47% | 30.56 | 2.63% |
| 2025-10-21 | 61.57 | 63.34 | 60.79 | 62.62 | +3.45% | 55.39 | 4.71% |
| 2025-10-20 | 61.25 | 61.95 | 58.96 | 60.53 | -1.51% | 54.72 | 4.79% |
| 2025-10-17 | 64.85 | 65.37 | 60.98 | 61.46 | -4.98% | 65.81 | 5.62% |
| 2025-10-16 | 65.00 | 66.08 | 64.09 | 64.68 | -1.01% | 47.27 | 3.87% |
| 2025-10-15 | 65.63 | 67.30 | 63.32 | 65.34 | +0.26% | 66.65 | 5.44% |
| 2025-10-14 | 72.80 | 73.00 | 64.01 | 65.17 | -7.53% | 106.57 | 8.34% |
| 2025-10-13 | 61.30 | 71.34 | 61.30 | 70.48 | +8.68% | 100.61 | 7.94% |
| 2025-10-10 | 68.00 | 68.01 | 63.65 | 64.85 | -7.74% | 97.30 | 7.85% |
| 2025-10-09 | 67.03 | 70.29 | 66.56 | 70.29 | +6.66% | 114.28 | 8.88% |
| 2025-09-30 | 61.56 | 66.28 | 61.17 | 65.90 | +9.38% | 102.02 | 8.32% |
| 2025-09-29 | 58.40 | 60.86 | 57.33 | 60.25 | +5.46% | 65.69 | 6.05% |
| 2025-09-26 | 55.75 | 58.50 | 55.75 | 57.13 | +2.73% | 55.58 | 5.26% |
| 2025-09-25 | 56.32 | 57.00 | 55.01 | 55.61 | +0.16% | 52.24 | 5.10% |
| 2025-09-24 | 52.69 | 56.55 | 52.50 | 55.52 | +5.79% | 72.97 | 7.23% |
| 2025-09-23 | 52.10 | 54.17 | 51.28 | 52.48 | -0.46% | 51.17 | 5.31% |
| 2025-09-22 | 53.98 | 54.55 | 52.20 | 52.72 | +2.25% | 63.34 | 6.52% |
| 2025-09-19 | 50.20 | 52.45 | 50.13 | 51.56 | +1.96% | 46.45 | 4.92% |
| 2025-09-18 | 51.74 | 51.97 | 49.91 | 50.57 | -2.19% | 42.97 | 4.61% |
| 2025-09-17 | 51.80 | 52.18 | 51.04 | 51.70 | -0.37% | 33.58 | 3.56% |