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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.22 | 52.70 | 49.95 | 51.89 | -0.69% | 54.74 | 5.84% |
| 2025-09-15 | 52.50 | 54.75 | 52.20 | 52.25 | -0.10% | 61.80 | 6.85% |
| 2025-09-12 | 51.98 | 53.55 | 51.27 | 52.30 | +1.26% | 60.28 | 6.83% |
| 2025-09-11 | 51.00 | 51.76 | 50.25 | 51.65 | +1.27% | 37.25 | 4.33% |
| 2025-09-10 | 50.80 | 52.65 | 50.40 | 51.00 | -0.64% | 43.21 | 5.00% |
| 2025-09-09 | 52.50 | 53.90 | 51.29 | 51.33 | -3.52% | 58.39 | 6.61% |
| 2025-09-08 | 51.73 | 54.06 | 50.58 | 53.20 | +4.83% | 81.66 | 9.18% |
| 2025-09-05 | 47.08 | 50.88 | 46.28 | 50.75 | +7.36% | 71.19 | 8.58% |
| 2025-09-04 | 47.33 | 49.39 | 46.07 | 47.27 | -0.48% | 47.40 | 5.87% |
| 2025-09-03 | 47.83 | 48.79 | 46.89 | 47.50 | -0.59% | 37.24 | 4.62% |
| 2025-09-02 | 49.71 | 49.74 | 47.17 | 47.78 | -4.86% | 57.38 | 7.04% |
| 2025-09-01 | 48.50 | 50.22 | 47.54 | 50.22 | +4.52% | 68.75 | 8.33% |
| 2025-08-29 | 46.58 | 48.92 | 46.20 | 48.05 | +3.18% | 56.32 | 7.00% |
| 2025-08-28 | 45.84 | 46.59 | 45.20 | 46.57 | +1.55% | 30.98 | 4.00% |
| 2025-08-27 | 47.17 | 47.61 | 45.81 | 45.86 | -2.78% | 38.24 | 4.84% |
| 2025-08-26 | 47.67 | 48.31 | 47.11 | 47.17 | -2.02% | 29.23 | 3.64% |
| 2025-08-25 | 49.01 | 49.02 | 47.27 | 48.14 | +0.42% | 51.19 | 6.31% |
| 2025-08-22 | 45.70 | 49.00 | 45.70 | 47.94 | +6.30% | 54.90 | 6.86% |
| 2025-08-21 | 45.54 | 46.39 | 44.82 | 45.10 | -0.88% | 22.68 | 2.96% |
| 2025-08-20 | 43.91 | 46.25 | 43.61 | 45.50 | +3.24% | 40.40 | 5.28% |