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 |
|---|
| 2025-12-17 | 57.91 | 59.47 | 2.00 | 3.48% | 57.62 | 59.83 | 530667 | 312794.50 | 2.82% |
| 2025-12-16 | 58.98 | 57.47 | -1.64 | -2.77% | 57.00 | 58.98 | 490974 | 282833.38 | 2.61% |
| 2025-12-15 | 60.20 | 59.11 | -2.12 | -3.46% | 58.62 | 60.89 | 493520 | 294153.19 | 2.62% |
| 2025-12-12 | 61.77 | 61.23 | 0.01 | 0.02% | 59.78 | 62.10 | 471081 | 286926.09 | 2.50% |
| 2025-12-11 | 62.70 | 61.22 | -1.09 | -1.75% | 61.16 | 63.96 | 498248 | 312147.75 | 2.64% |
| 2025-12-10 | 62.50 | 62.31 | -0.36 | -0.57% | 61.78 | 63.18 | 378575 | 235743.05 | 2.01% |
| 2025-12-09 | 63.80 | 62.67 | -1.47 | -2.29% | 61.90 | 63.80 | 473256 | 296729.44 | 2.51% |
| 2025-12-08 | 63.80 | 64.14 | 0.68 | 1.07% | 62.80 | 64.50 | 575224 | 367601.59 | 3.05% |
| 2025-12-05 | 63.33 | 63.46 | -0.22 | -0.35% | 62.70 | 63.89 | 458320 | 290476.69 | 2.43% |
| 2025-12-04 | 61.80 | 63.68 | 2.28 | 3.71% | 61.61 | 64.42 | 762431 | 483298.09 | 4.05% |
| 2025-12-03 | 61.10 | 61.40 | 0.47 | 0.77% | 60.58 | 62.50 | 453392 | 278357.00 | 2.41% |
| 2025-12-02 | 61.75 | 60.93 | -1.18 | -1.90% | 60.73 | 62.08 | 334240 | 204547.72 | 1.77% |
| 2025-12-01 | 62.32 | 62.11 | 0.28 | 0.45% | 61.78 | 63.87 | 583787 | 366196.50 | 3.10% |
| 2025-11-28 | 59.95 | 61.83 | 1.65 | 2.74% | 59.95 | 62.35 | 599817 | 369606.56 | 3.18% |
| 2025-11-27 | 60.58 | 60.18 | -0.36 | -0.59% | 60.10 | 61.94 | 405715 | 247393.23 | 2.15% |
| 2025-11-26 | 61.50 | 60.54 | 0.03 | 0.05% | 60.44 | 62.25 | 556943 | 341695.22 | 2.96% |
| 2025-11-25 | 58.89 | 60.51 | 2.31 | 3.97% | 57.94 | 61.14 | 718804 | 429882.00 | 3.82% |
| 2025-11-24 | 59.62 | 58.20 | -1.48 | -2.48% | 56.01 | 59.88 | 1016850 | 588506.00 | 5.40% |
| 2025-11-21 | 62.38 | 59.68 | -5.86 | -8.94% | 59.54 | 62.99 | 1098534 | 670637.38 | 5.83% |
| 2025-11-20 | 66.50 | 65.54 | -0.45 | -0.68% | 65.30 | 69.20 | 1104179 | 741791.06 | 5.86% |
| 2025-11-19 | 64.28 | 65.99 | 1.69 | 2.63% | 64.28 | 66.97 | 858510 | 564075.25 | 4.56% |
| 2025-11-18 | 67.08 | 64.30 | -3.30 | -4.88% | 63.79 | 68.18 | 1055709 | 690905.62 | 5.60% |
| 2025-11-17 | 65.00 | 67.60 | 1.99 | 3.03% | 65.00 | 68.98 | 1289113 | 872414.50 | 6.84% |
| 2025-11-14 | 64.30 | 65.61 | 0.19 | 0.29% | 63.51 | 66.54 | 913254 | 594671.69 | 4.85% |
| 2025-11-13 | 60.56 | 65.42 | 4.87 | 8.04% | 60.30 | 66.56 | 1442101 | 931041.38 | 7.65% |
| 2025-11-12 | 60.90 | 60.55 | -1.32 | -2.13% | 59.20 | 62.28 | 595082 | 360554.59 | 3.16% |
| 2025-11-11 | 63.25 | 61.87 | -1.36 | -2.15% | 61.70 | 63.86 | 570539 | 357791.59 | 3.03% |
| 2025-11-10 | 63.60 | 63.23 | -1.11 | -1.73% | 62.49 | 64.96 | 838761 | 533133.75 | 4.45% |
| 2025-11-07 | 61.60 | 64.34 | 2.16 | 3.47% | 60.78 | 65.16 | 1037574 | 661043.44 | 5.51% |
| 2025-11-06 | 59.44 | 62.18 | 2.34 | 3.91% | 59.42 | 62.45 | 755887 | 463882.59 | 4.01% |
| 2025-11-05 | 58.02 | 59.84 | -0.06 | -0.10% | 57.33 | 60.95 | 720612 | 426821.75 | 3.82% |
| 2025-11-04 | 62.83 | 59.90 | -2.93 | -4.66% | 59.59 | 63.63 | 768566 | 468811.12 | 4.08% |
| 2025-11-03 | 64.85 | 62.83 | -1.98 | -3.06% | 60.98 | 65.75 | 901722 | 564182.25 | 4.79% |
| 2025-10-31 | 64.70 | 64.81 | -0.68 | -1.04% | 64.20 | 67.07 | 943741 | 618090.75 | 5.01% |
| 2025-10-30 | 62.50 | 65.49 | 2.69 | 4.28% | 62.11 | 66.85 | 1485898 | 973980.44 | 7.89% |
| 2025-10-29 | 60.22 | 62.80 | 2.30 | 3.80% | 60.20 | 62.86 | 761585 | 470784.22 | 4.04% |
| 2025-10-28 | 63.80 | 60.50 | -4.18 | -6.46% | 60.12 | 64.00 | 1128269 | 698429.88 | 5.99% |
| 2025-10-27 | 63.56 | 64.68 | 1.70 | 2.70% | 63.52 | 65.36 | 862693 | 555948.75 | 4.58% |
| 2025-10-24 | 63.18 | 62.98 | 0.23 | 0.37% | 62.21 | 64.09 | 784864 | 494156.44 | 4.17% |
| 2025-10-23 | 61.50 | 62.75 | 1.05 | 1.70% | 60.68 | 63.05 | 637840 | 394999.47 | 3.39% |
| 2025-10-22 | 60.90 | 61.70 | -0.92 | -1.47% | 60.59 | 62.45 | 495183 | 305613.38 | 2.63% |
| 2025-10-21 | 61.57 | 62.62 | 2.09 | 3.45% | 60.79 | 63.34 | 887272 | 553874.06 | 4.71% |
| 2025-10-20 | 61.25 | 60.53 | -0.93 | -1.51% | 58.96 | 61.95 | 901990 | 547195.19 | 4.79% |
| 2025-10-17 | 64.85 | 61.46 | -3.22 | -4.98% | 60.98 | 65.37 | 1059144 | 658080.81 | 5.62% |
| 2025-10-16 | 65.00 | 64.68 | -0.66 | -1.01% | 64.09 | 66.08 | 729852 | 472650.25 | 3.87% |
| 2025-10-15 | 65.63 | 65.34 | 0.17 | 0.26% | 63.32 | 67.30 | 1024608 | 666513.94 | 5.44% |
| 2025-10-14 | 72.80 | 65.17 | -5.31 | -7.53% | 64.01 | 73.00 | 1570981 | 1065689.12 | 8.34% |
| 2025-10-13 | 61.30 | 70.48 | 5.63 | 8.68% | 61.30 | 71.34 | 1495806 | 1006121.50 | 7.94% |
| 2025-10-10 | 68.00 | 64.85 | -5.44 | -7.74% | 63.65 | 68.01 | 1478666 | 972958.75 | 7.85% |
| 2025-10-09 | 67.03 | 70.29 | 4.39 | 6.66% | 66.56 | 70.29 | 1673648 | 1142815.88 | 8.88% |
| 2025-09-30 | 61.56 | 65.90 | 5.65 | 9.38% | 61.17 | 66.28 | 1568434 | 1020211.38 | 8.32% |
| 2025-09-29 | 58.40 | 60.25 | 3.12 | 5.46% | 57.33 | 60.86 | 1108121 | 656852.25 | 6.05% |
| 2025-09-26 | 55.75 | 57.13 | 1.52 | 2.73% | 55.75 | 58.50 | 963353 | 555841.75 | 5.26% |
| 2025-09-25 | 56.32 | 55.61 | 0.09 | 0.16% | 55.01 | 57.00 | 933485 | 522405.78 | 5.10% |
| 2025-09-24 | 52.69 | 55.52 | 3.04 | 5.79% | 52.50 | 56.55 | 1323193 | 729694.81 | 7.23% |
| 2025-09-23 | 52.10 | 52.48 | -0.24 | -0.46% | 51.28 | 54.17 | 971887 | 511694.75 | 5.31% |
| 2025-09-22 | 53.98 | 52.72 | 1.16 | 2.25% | 52.20 | 54.55 | 1192418 | 633366.25 | 6.52% |
| 2025-09-19 | 50.20 | 51.56 | 0.99 | 1.96% | 50.13 | 52.45 | 901361 | 464545.03 | 4.92% |
| 2025-09-18 | 51.74 | 50.57 | -1.13 | -2.19% | 49.91 | 51.97 | 843643 | 429659.44 | 4.61% |
| 2025-09-17 | 51.80 | 51.70 | -0.19 | -0.37% | 51.04 | 52.18 | 652368 | 335776.91 | 3.56% |
| 2025-09-16 | 52.22 | 51.89 | -0.36 | -0.69% | 49.95 | 52.70 | 1069455 | 547352.88 | 5.84% |
| 2025-09-15 | 52.50 | 52.25 | -0.05 | -0.10% | 52.20 | 54.75 | 1155719 | 617991.12 | 6.85% |
| 2025-09-12 | 51.98 | 52.30 | 0.65 | 1.26% | 51.27 | 53.55 | 1151753 | 602769.38 | 6.83% |
| 2025-09-11 | 51.00 | 51.65 | 0.65 | 1.27% | 50.25 | 51.76 | 729671 | 372475.78 | 4.33% |
| 2025-09-10 | 50.80 | 51.00 | -0.33 | -0.64% | 50.40 | 52.65 | 843393 | 432130.19 | 5.00% |
| 2025-09-09 | 52.50 | 51.33 | -1.87 | -3.52% | 51.29 | 53.90 | 1113842 | 583942.31 | 6.61% |
| 2025-09-08 | 51.73 | 53.20 | 2.45 | 4.83% | 50.58 | 54.06 | 1547847 | 816559.88 | 9.18% |
| 2025-09-05 | 47.08 | 50.75 | 3.48 | 7.36% | 46.28 | 50.88 | 1446492 | 711920.31 | 8.58% |
| 2025-09-04 | 47.33 | 47.27 | -0.23 | -0.48% | 46.07 | 49.39 | 990217 | 474029.62 | 5.87% |
| 2025-09-03 | 47.83 | 47.50 | -0.28 | -0.59% | 46.89 | 48.79 | 779322 | 372413.66 | 4.62% |
| 2025-09-02 | 49.71 | 47.78 | -2.44 | -4.86% | 47.17 | 49.74 | 1186978 | 573826.06 | 7.04% |
| 2025-09-01 | 48.50 | 50.22 | 2.17 | 4.52% | 47.54 | 50.22 | 1404230 | 687539.12 | 8.33% |
| 2025-08-29 | 46.58 | 48.05 | 1.48 | 3.18% | 46.20 | 48.92 | 1179888 | 563150.88 | 7.00% |
| 2025-08-28 | 45.84 | 46.57 | 0.71 | 1.55% | 45.20 | 46.59 | 674124 | 309802.75 | 4.00% |
| 2025-08-27 | 47.17 | 45.86 | -1.31 | -2.78% | 45.81 | 47.61 | 816286 | 382424.03 | 4.84% |
| 2025-08-26 | 47.67 | 47.17 | -0.97 | -2.01% | 47.11 | 48.31 | 614361 | 292274.78 | 3.64% |
| 2025-08-25 | 49.01 | 48.14 | 0.20 | 0.42% | 47.27 | 49.02 | 1064461 | 511853.88 | 6.31% |
| 2025-08-22 | 45.70 | 47.94 | 2.84 | 6.30% | 45.70 | 49.00 | 1156004 | 549000.62 | 6.86% |
| 2025-08-21 | 45.54 | 45.10 | -0.40 | -0.88% | 44.82 | 46.39 | 498420 | 226770.23 | 2.96% |
| 2025-08-20 | 43.91 | 45.50 | 1.43 | 3.24% | 43.61 | 46.25 | 890574 | 403996.84 | 5.28% |
上证大盘股票行情在线 K线走势图
华友钴业(603799)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
