华友钴业(603799)股票行情
华友钴业(603799)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 44.13 | 42.99 | -1.19 | -2.69% | 42.90 | 44.39 | 597383 | 259419.14 | 3.54% |
| 2025-07-31 | 45.30 | 44.18 | -1.62 | -3.54% | 43.80 | 45.66 | 788502 | 349646.41 | 4.68% |
| 2025-07-30 | 47.07 | 45.80 | -0.68 | -1.46% | 45.30 | 47.50 | 727899 | 335795.84 | 4.32% |
| 2025-07-29 | 44.95 | 46.48 | 1.08 | 2.38% | 44.93 | 47.58 | 850847 | 396833.34 | 5.05% |
| 2025-07-28 | 43.80 | 45.40 | 0.48 | 1.07% | 43.29 | 45.94 | 828617 | 372189.16 | 4.91% |
| 2025-07-25 | 43.71 | 44.92 | 1.33 | 3.05% | 43.35 | 45.18 | 1017040 | 448876.91 | 6.03% |
| 2025-07-24 | 40.08 | 43.59 | 3.76 | 9.44% | 40.08 | 43.81 | 1358394 | 580491.50 | 8.06% |
| 2025-07-23 | 39.68 | 39.83 | 0.40 | 1.01% | 39.31 | 41.13 | 650158 | 260900.17 | 3.86% |
| 2025-07-22 | 39.10 | 39.43 | 0.53 | 1.36% | 38.73 | 39.94 | 469271 | 184319.45 | 2.78% |
| 2025-07-21 | 38.45 | 38.90 | 0.70 | 1.83% | 38.16 | 38.98 | 400250 | 154894.55 | 2.37% |
| 2025-07-18 | 37.44 | 38.20 | 0.78 | 2.08% | 37.44 | 38.67 | 416366 | 158802.16 | 2.47% |
| 2025-07-17 | 37.03 | 37.42 | 0.39 | 1.05% | 36.85 | 37.48 | 225107 | 83720.34 | 1.33% |
| 2025-07-16 | 37.02 | 37.03 | -0.04 | -0.11% | 36.85 | 37.35 | 197818 | 73389.97 | 1.17% |
| 2025-07-15 | 37.61 | 37.07 | -0.75 | -1.98% | 36.78 | 37.78 | 439625 | 163574.20 | 2.61% |
| 2025-07-14 | 38.42 | 37.82 | -0.33 | -0.87% | 37.81 | 38.85 | 332527 | 127186.14 | 1.97% |
| 2025-07-11 | 38.13 | 38.15 | 0.22 | 0.58% | 37.80 | 38.90 | 418863 | 160788.41 | 2.48% |
| 2025-07-10 | 38.36 | 37.93 | -0.45 | -1.17% | 37.81 | 38.68 | 331261 | 126089.38 | 1.96% |
| 2025-07-09 | 38.91 | 38.38 | -0.51 | -1.31% | 38.22 | 39.30 | 334953 | 129507.30 | 1.99% |
| 2025-07-08 | 38.00 | 38.89 | 1.56 | 4.18% | 37.95 | 39.50 | 617711 | 240013.42 | 3.66% |
| 2025-07-07 | 37.61 | 37.33 | -0.32 | -0.85% | 37.26 | 37.62 | 162257 | 60698.19 | 0.96% |
| 2025-07-04 | 38.30 | 37.65 | -0.77 | -2.00% | 37.13 | 38.31 | 380288 | 143057.00 | 2.26% |
| 2025-07-03 | 38.58 | 38.42 | 0.45 | 1.19% | 37.80 | 38.66 | 363002 | 138828.64 | 2.15% |
| 2025-07-02 | 37.81 | 37.97 | -0.11 | -0.29% | 37.52 | 38.57 | 298491 | 113349.15 | 1.77% |
| 2025-07-01 | 37.06 | 38.08 | 1.06 | 2.86% | 36.87 | 38.25 | 460091 | 173071.86 | 2.73% |
| 2025-06-30 | 37.17 | 37.02 | -0.10 | -0.27% | 36.80 | 37.34 | 283915 | 104879.32 | 1.68% |
| 2025-06-27 | 37.36 | 37.12 | -0.15 | -0.40% | 37.03 | 37.88 | 296933 | 111018.49 | 1.76% |
| 2025-06-26 | 37.62 | 37.27 | -0.22 | -0.59% | 37.13 | 38.09 | 321557 | 120740.07 | 1.91% |
| 2025-06-25 | 37.62 | 37.49 | -0.23 | -0.61% | 37.12 | 37.73 | 336584 | 125811.69 | 2.00% |
| 2025-06-24 | 37.77 | 37.72 | -0.11 | -0.29% | 37.45 | 38.15 | 371977 | 140384.81 | 2.21% |
| 2025-06-23 | 36.99 | 37.83 | 2.26 | 6.35% | 36.98 | 38.28 | 702717 | 264796.53 | 4.17% |
| 2025-06-20 | 35.86 | 35.57 | -0.38 | -1.06% | 35.50 | 36.25 | 225913 | 80959.47 | 1.34% |
| 2025-06-19 | 36.33 | 35.95 | -0.38 | -1.05% | 35.76 | 37.00 | 295958 | 107631.68 | 1.76% |
| 2025-06-18 | 36.49 | 36.33 | -0.16 | -0.44% | 35.79 | 36.50 | 230035 | 82943.45 | 1.36% |
| 2025-06-17 | 35.32 | 36.49 | 1.18 | 3.34% | 35.15 | 36.87 | 418122 | 152016.53 | 2.48% |
| 2025-06-16 | 35.00 | 35.31 | 0.09 | 0.26% | 35.00 | 35.52 | 171330 | 60438.01 | 1.02% |
| 2025-06-13 | 35.26 | 35.22 | -0.15 | -0.42% | 35.01 | 35.75 | 231668 | 81870.48 | 1.37% |
| 2025-06-12 | 34.70 | 35.37 | 0.38 | 1.09% | 34.70 | 35.99 | 369863 | 130899.20 | 2.19% |
| 2025-06-11 | 33.66 | 34.99 | 1.61 | 4.82% | 33.55 | 35.19 | 424486 | 147557.98 | 2.52% |
| 2025-06-10 | 34.32 | 33.87 | -0.49 | -1.43% | 33.59 | 34.49 | 186054 | 63223.27 | 1.10% |
| 2025-06-09 | 34.36 | 34.36 | 0.00 | 0.00% | 34.18 | 34.67 | 157213 | 54124.87 | 0.93% |
| 2025-06-06 | 34.18 | 34.36 | 0.27 | 0.79% | 34.00 | 34.60 | 172699 | 59416.69 | 1.02% |
| 2025-06-05 | 34.26 | 34.09 | -0.01 | -0.03% | 33.92 | 34.27 | 118476 | 40327.75 | 0.70% |
| 2025-06-04 | 33.70 | 34.10 | 0.58 | 1.73% | 33.56 | 34.33 | 192894 | 65758.23 | 1.14% |
| 2025-06-03 | 33.39 | 33.52 | 0.12 | 0.36% | 33.39 | 33.85 | 125258 | 42078.95 | 0.74% |
| 2025-05-30 | 33.71 | 33.40 | -0.48 | -1.42% | 33.02 | 33.74 | 184660 | 61593.40 | 1.10% |
| 2025-05-29 | 33.53 | 33.88 | 0.11 | 0.33% | 33.53 | 34.10 | 143832 | 48752.42 | 0.85% |
| 2025-05-28 | 33.91 | 33.77 | -0.17 | -0.50% | 33.67 | 33.99 | 128955 | 43574.50 | 0.76% |
| 2025-05-27 | 33.99 | 33.94 | -0.09 | -0.26% | 33.68 | 34.29 | 175731 | 59597.35 | 1.04% |
| 2025-05-26 | 34.80 | 34.03 | -0.92 | -2.63% | 33.79 | 34.86 | 299289 | 102293.81 | 1.77% |
| 2025-05-23 | 35.00 | 34.95 | -0.03 | -0.09% | 34.89 | 36.08 | 324291 | 115326.71 | 1.92% |
| 2025-05-22 | 35.40 | 34.98 | -0.58 | -1.63% | 34.94 | 35.84 | 193713 | 68387.20 | 1.15% |
| 2025-05-21 | 34.94 | 35.56 | 0.63 | 1.80% | 34.88 | 35.90 | 356895 | 126954.95 | 2.12% |
| 2025-05-20 | 34.96 | 34.93 | -0.03 | -0.09% | 34.76 | 35.08 | 148851 | 51962.35 | 0.88% |
| 2025-05-19 | 35.09 | 34.96 | -0.40 | -1.13% | 34.55 | 35.09 | 190761 | 66433.31 | 1.13% |
| 2025-05-16 | 34.65 | 35.36 | 0.58 | 1.67% | 34.61 | 35.49 | 309966 | 108872.30 | 1.84% |
| 2025-05-15 | 35.20 | 34.78 | -0.58 | -1.64% | 34.65 | 35.44 | 264096 | 92394.42 | 1.57% |
| 2025-05-14 | 34.80 | 35.36 | 0.60 | 1.73% | 34.71 | 35.50 | 364562 | 128602.91 | 2.16% |
| 2025-05-13 | 35.04 | 34.76 | -0.28 | -0.80% | 34.52 | 35.06 | 252360 | 87781.22 | 1.50% |
| 2025-05-12 | 35.29 | 35.04 | 0.16 | 0.46% | 34.55 | 35.37 | 324887 | 113273.66 | 1.93% |
| 2025-05-09 | 34.24 | 34.88 | 0.57 | 1.66% | 34.09 | 35.35 | 317165 | 109923.13 | 1.88% |
| 2025-05-08 | 34.02 | 34.31 | 0.00 | 0.00% | 34.02 | 34.53 | 169370 | 58058.61 | 1.00% |
| 2025-05-07 | 35.05 | 34.31 | -0.15 | -0.44% | 33.99 | 35.10 | 270237 | 92869.25 | 1.60% |
| 2025-05-06 | 34.01 | 34.46 | 0.58 | 1.71% | 33.96 | 34.69 | 292991 | 100955.84 | 1.74% |
| 2025-04-30 | 33.40 | 33.88 | 0.40 | 1.19% | 33.40 | 34.08 | 238258 | 80488.70 | 1.41% |
| 2025-04-29 | 33.26 | 33.48 | 0.12 | 0.36% | 33.21 | 33.86 | 204306 | 68563.99 | 1.21% |
| 2025-04-28 | 34.09 | 33.36 | -0.74 | -2.17% | 33.33 | 34.09 | 260807 | 87663.25 | 1.55% |
| 2025-04-25 | 33.60 | 34.10 | 0.65 | 1.94% | 33.37 | 34.56 | 377076 | 128429.23 | 2.24% |
| 2025-04-24 | 33.25 | 33.45 | -0.14 | -0.42% | 33.20 | 33.99 | 301270 | 101070.48 | 1.79% |
| 2025-04-23 | 33.80 | 33.59 | 0.16 | 0.48% | 33.23 | 33.85 | 358347 | 119996.11 | 2.12% |
| 2025-04-22 | 33.65 | 33.43 | -0.39 | -1.15% | 33.40 | 33.88 | 351016 | 117925.98 | 2.08% |
| 2025-04-21 | 32.95 | 33.82 | 1.94 | 6.09% | 32.33 | 33.97 | 605127 | 201770.31 | 3.59% |
| 2025-04-18 | 30.81 | 31.88 | 0.98 | 3.17% | 30.60 | 32.39 | 406639 | 128713.38 | 2.41% |
| 2025-04-17 | 30.56 | 30.90 | 0.10 | 0.32% | 30.51 | 31.03 | 175341 | 54088.63 | 1.04% |
| 2025-04-16 | 31.02 | 30.80 | -0.22 | -0.71% | 30.15 | 31.02 | 231362 | 70545.21 | 1.37% |
| 2025-04-15 | 31.16 | 31.02 | -0.14 | -0.45% | 30.74 | 31.21 | 182042 | 56326.73 | 1.08% |
| 2025-04-14 | 31.15 | 31.16 | 0.43 | 1.40% | 30.97 | 31.65 | 286798 | 89659.52 | 1.70% |
| 2025-04-11 | 30.15 | 30.73 | 0.37 | 1.22% | 30.01 | 31.00 | 311999 | 95468.66 | 1.85% |
| 2025-04-10 | 30.60 | 30.36 | 0.99 | 3.37% | 29.87 | 30.63 | 491531 | 148985.25 | 2.91% |
| 2025-04-09 | 28.20 | 29.37 | 0.44 | 1.52% | 27.37 | 29.37 | 553326 | 158028.36 | 3.28% |
| 2025-04-08 | 29.36 | 28.93 | -0.98 | -3.28% | 28.28 | 29.87 | 681945 | 196039.27 | 4.04% |
上证大盘股票行情在线 K线走势图
