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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 30.00 | 29.91 | -3.32 | -9.99% | 29.91 | 31.33 | 401688 | 120807.56 | 2.38% |
| 2025-04-03 | 33.60 | 33.23 | -0.72 | -2.12% | 33.18 | 33.93 | 241255 | 80725.58 | 1.43% |
| 2025-04-02 | 33.81 | 33.95 | 0.16 | 0.47% | 33.72 | 34.24 | 170153 | 57847.99 | 1.01% |
| 2025-04-01 | 34.10 | 33.79 | -0.28 | -0.82% | 33.67 | 34.29 | 227977 | 77367.39 | 1.35% |
| 2025-03-31 | 34.35 | 34.07 | -0.71 | -2.04% | 33.78 | 34.84 | 309727 | 105811.09 | 1.84% |
| 2025-03-28 | 35.20 | 34.78 | -0.34 | -0.97% | 34.68 | 35.29 | 208217 | 72527.77 | 1.23% |
| 2025-03-27 | 35.31 | 35.12 | -0.48 | -1.35% | 34.70 | 35.44 | 269922 | 94666.35 | 1.60% |
| 2025-03-26 | 35.58 | 35.60 | 0.15 | 0.42% | 35.55 | 36.75 | 418237 | 150812.72 | 2.48% |
| 2025-03-25 | 36.31 | 35.45 | -0.61 | -1.69% | 35.26 | 36.48 | 329928 | 117852.20 | 1.96% |
| 2025-03-24 | 35.33 | 36.06 | 0.95 | 2.71% | 35.18 | 36.22 | 554433 | 198299.36 | 3.29% |
| 2025-03-21 | 36.20 | 35.11 | -1.09 | -3.01% | 34.92 | 36.74 | 572285 | 204481.95 | 3.39% |
| 2025-03-20 | 36.98 | 36.20 | -0.67 | -1.82% | 36.14 | 37.15 | 435681 | 158755.72 | 2.58% |
| 2025-03-19 | 37.00 | 36.87 | -0.05 | -0.14% | 36.39 | 37.25 | 527611 | 194290.23 | 3.13% |
| 2025-03-18 | 37.20 | 36.92 | -0.33 | -0.89% | 36.89 | 37.99 | 638196 | 238175.19 | 3.78% |
| 2025-03-17 | 38.77 | 37.25 | -1.87 | -4.78% | 37.20 | 38.77 | 823706 | 310000.59 | 4.88% |
| 2025-03-14 | 39.95 | 39.12 | 0.19 | 0.49% | 38.62 | 40.13 | 742640 | 291471.09 | 4.40% |
| 2025-03-13 | 38.05 | 38.93 | 1.21 | 3.21% | 37.78 | 40.09 | 919394 | 356116.38 | 5.45% |
| 2025-03-12 | 38.82 | 37.72 | -0.88 | -2.28% | 37.49 | 39.16 | 672911 | 255460.22 | 3.99% |
| 2025-03-11 | 37.58 | 38.60 | 0.16 | 0.42% | 37.56 | 39.18 | 920992 | 353705.81 | 5.46% |
| 2025-03-10 | 37.97 | 38.44 | 2.14 | 5.90% | 36.82 | 38.97 | 1088329 | 412035.25 | 6.45% |
| 2025-03-07 | 36.00 | 36.30 | 0.32 | 0.89% | 35.90 | 37.67 | 1003957 | 369761.88 | 5.95% |
| 2025-03-06 | 34.80 | 35.98 | 1.60 | 4.65% | 34.64 | 36.36 | 877780 | 311119.94 | 5.21% |
| 2025-03-05 | 35.39 | 34.38 | -0.76 | -2.16% | 33.91 | 35.39 | 522793 | 179626.61 | 3.10% |
| 2025-03-04 | 34.60 | 35.14 | 0.16 | 0.46% | 33.77 | 35.55 | 760916 | 262762.94 | 4.51% |
| 2025-03-03 | 33.98 | 34.98 | 1.98 | 6.00% | 33.96 | 35.40 | 1103220 | 385343.81 | 6.54% |
| 2025-02-28 | 33.19 | 33.00 | -0.18 | -0.54% | 32.40 | 33.96 | 849262 | 282653.38 | 5.04% |
| 2025-02-27 | 31.95 | 33.18 | 1.23 | 3.85% | 31.95 | 33.48 | 906068 | 297490.88 | 5.37% |
| 2025-02-26 | 31.52 | 31.95 | -0.13 | -0.41% | 31.48 | 32.29 | 532985 | 169588.94 | 3.16% |
| 2025-02-25 | 31.52 | 32.08 | 1.38 | 4.50% | 31.41 | 33.08 | 1065523 | 343732.19 | 6.32% |
| 2025-02-24 | 31.17 | 30.70 | -0.17 | -0.55% | 30.41 | 31.20 | 317569 | 97790.09 | 1.88% |
| 2025-02-21 | 30.27 | 30.87 | 0.62 | 2.05% | 30.27 | 31.12 | 473248 | 145834.44 | 2.81% |
| 2025-02-20 | 30.35 | 30.25 | -0.09 | -0.30% | 29.94 | 30.45 | 244460 | 73757.97 | 1.45% |
| 2025-02-19 | 29.99 | 30.34 | 0.36 | 1.20% | 29.88 | 30.49 | 286284 | 86626.96 | 1.70% |
| 2025-02-18 | 30.70 | 29.98 | -0.42 | -1.38% | 29.87 | 30.76 | 324754 | 98564.09 | 1.93% |
| 2025-02-17 | 31.11 | 30.40 | -0.79 | -2.53% | 30.30 | 31.21 | 423234 | 129522.18 | 2.51% |
| 2025-02-14 | 31.03 | 31.19 | 0.73 | 2.40% | 31.03 | 31.93 | 511323 | 160605.69 | 3.03% |
| 2025-02-13 | 30.39 | 30.46 | -0.10 | -0.33% | 30.36 | 31.40 | 370673 | 114505.18 | 2.20% |
| 2025-02-12 | 29.88 | 30.56 | 0.65 | 2.17% | 29.66 | 30.92 | 413735 | 125311.84 | 2.45% |
| 2025-02-11 | 30.20 | 29.91 | -0.40 | -1.32% | 29.77 | 30.28 | 224897 | 67230.78 | 1.33% |
| 2025-02-10 | 30.66 | 30.31 | -0.32 | -1.04% | 30.10 | 30.70 | 286391 | 86705.64 | 1.70% |
| 2025-02-07 | 30.30 | 30.63 | 0.36 | 1.19% | 30.04 | 30.85 | 367812 | 112320.46 | 2.18% |
| 2025-02-06 | 29.65 | 30.27 | 0.61 | 2.06% | 29.43 | 30.27 | 318668 | 95712.34 | 1.89% |
| 2025-02-05 | 29.51 | 29.66 | 0.44 | 1.51% | 29.12 | 29.78 | 267883 | 79092.95 | 1.59% |
| 2025-01-27 | 28.95 | 29.22 | 0.27 | 0.93% | 28.95 | 29.41 | 223276 | 65296.03 | 1.32% |
| 2025-01-24 | 28.70 | 28.95 | 0.07 | 0.24% | 28.60 | 29.07 | 227525 | 65661.59 | 1.35% |
| 2025-01-23 | 29.60 | 28.88 | -0.39 | -1.33% | 28.87 | 29.86 | 210922 | 61890.05 | 1.25% |
| 2025-01-22 | 29.30 | 29.27 | -0.11 | -0.37% | 29.02 | 29.36 | 134199 | 39195.59 | 0.80% |
| 2025-01-21 | 30.00 | 29.38 | -0.37 | -1.24% | 29.25 | 30.05 | 180723 | 53209.88 | 1.07% |
| 2025-01-20 | 29.80 | 29.75 | 0.14 | 0.47% | 29.60 | 30.12 | 219917 | 65591.35 | 1.30% |
| 2025-01-17 | 29.70 | 29.61 | -0.09 | -0.30% | 29.44 | 29.94 | 184295 | 54678.46 | 1.09% |
| 2025-01-16 | 29.85 | 29.70 | 0.25 | 0.85% | 29.23 | 30.30 | 261184 | 77664.48 | 1.55% |
| 2025-01-15 | 29.42 | 29.45 | -0.20 | -0.67% | 29.36 | 29.81 | 242089 | 71559.86 | 1.44% |
| 2025-01-14 | 28.55 | 29.65 | 1.13 | 3.96% | 28.43 | 29.71 | 345391 | 100866.20 | 2.05% |
| 2025-01-13 | 27.64 | 28.52 | 0.65 | 2.33% | 27.51 | 28.85 | 269031 | 76514.84 | 1.60% |
| 2025-01-10 | 28.20 | 27.87 | -0.44 | -1.55% | 27.87 | 28.54 | 163685 | 46085.74 | 0.97% |
| 2025-01-09 | 28.06 | 28.31 | 0.06 | 0.21% | 28.05 | 28.38 | 154410 | 43685.92 | 0.92% |
| 2025-01-08 | 28.36 | 28.25 | -0.26 | -0.91% | 27.69 | 28.51 | 224813 | 63267.02 | 1.33% |
| 2025-01-07 | 28.02 | 28.51 | 0.26 | 0.92% | 27.98 | 28.64 | 203289 | 57603.32 | 1.21% |
| 2025-01-06 | 28.03 | 28.25 | 0.51 | 1.84% | 27.80 | 28.58 | 297705 | 83954.81 | 1.77% |
| 2025-01-03 | 28.40 | 27.74 | -0.67 | -2.36% | 27.60 | 28.70 | 266620 | 75067.05 | 1.58% |
| 2025-01-02 | 29.20 | 28.41 | -0.85 | -2.90% | 28.06 | 29.20 | 317824 | 91199.39 | 1.88% |
| 2024-12-31 | 30.18 | 29.26 | -0.90 | -2.98% | 29.17 | 30.25 | 278387 | 82381.29 | 1.65% |
| 2024-12-30 | 29.98 | 30.16 | 0.09 | 0.30% | 29.80 | 30.41 | 182098 | 54833.05 | 1.08% |
上证大盘股票行情在线 K线走势图
