华友钴业(603799)股票行情 华友钴业股票行情 603799股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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% |
| 2025-08-19 | 45.10 | 44.07 | -0.99 | -2.20% | 43.87 | 45.26 | 693255 | 307550.69 | 4.11% |
| 2025-08-18 | 45.64 | 45.06 | 0.81 | 1.83% | 44.92 | 46.40 | 894197 | 408299.69 | 5.30% |
| 2025-08-15 | 43.25 | 44.25 | 0.69 | 1.58% | 43.22 | 44.29 | 429459 | 188952.53 | 2.55% |
| 2025-08-14 | 44.90 | 43.56 | -1.33 | -2.96% | 43.50 | 45.13 | 576126 | 254659.48 | 3.42% |
| 2025-08-13 | 44.09 | 44.89 | 0.65 | 1.47% | 44.03 | 45.10 | 514080 | 229748.94 | 3.05% |
| 2025-08-12 | 44.39 | 44.24 | -0.62 | -1.38% | 43.38 | 44.60 | 585413 | 257304.45 | 3.47% |
| 2025-08-11 | 45.20 | 44.86 | 1.05 | 2.40% | 43.60 | 45.58 | 803347 | 357433.03 | 4.76% |
| 2025-08-08 | 42.62 | 43.81 | 1.01 | 2.36% | 42.52 | 44.39 | 797114 | 348823.47 | 4.73% |
| 2025-08-07 | 42.82 | 42.80 | -0.02 | -0.05% | 41.95 | 43.18 | 525462 | 224036.94 | 3.12% |
| 2025-08-06 | 42.35 | 42.82 | 0.36 | 0.85% | 42.25 | 42.96 | 372770 | 158881.67 | 2.21% |
| 2025-08-05 | 43.20 | 42.46 | -0.31 | -0.72% | 42.28 | 43.37 | 369220 | 157462.17 | 2.19% |
| 2025-08-04 | 42.51 | 42.77 | -0.22 | -0.51% | 42.12 | 42.93 | 405896 | 172822.19 | 2.41% |
| 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% |
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
