华友钴业 (603799) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	44.13	42.99	-1.19	-2.69%	42.90	44.39	597383	259419	3.54%
2025-07-31	45.30	44.18	-1.62	-3.54%	43.80	45.66	788502	349646	4.68%
2025-07-30	47.07	45.80	-0.68	-1.46%	45.30	47.50	727899	335795	4.32%
2025-07-29	44.95	46.48	1.08	2.38%	44.93	47.58	850847	396833	5.05%
2025-07-28	43.80	45.40	0.48	1.07%	43.29	45.94	828617	372189	4.91%
2025-07-25	43.71	44.92	1.33	3.05%	43.35	45.18	1017040	448876	6.03%
2025-07-24	40.08	43.59	3.76	9.44%	40.08	43.81	1358394	580491	8.06%
2025-07-23	39.68	39.83	0.40	1.01%	39.31	41.13	650158	260900	3.86%
2025-07-22	39.10	39.43	0.53	1.36%	38.73	39.94	469271	184319	2.78%
2025-07-21	38.45	38.90	0.70	1.83%	38.16	38.98	400250	154894	2.37%
2025-07-18	37.44	38.20	0.78	2.08%	37.44	38.67	416366	158802	2.47%
2025-07-17	37.03	37.42	0.39	1.05%	36.85	37.48	225107	83720	1.33%
2025-07-16	37.02	37.03	-0.04	-0.11%	36.85	37.35	197818	73389	1.17%
2025-07-15	37.61	37.07	-0.75	-1.98%	36.78	37.78	439625	163574	2.61%
2025-07-14	38.42	37.82	-0.33	-0.87%	37.81	38.85	332527	127186	1.97%
2025-07-11	38.13	38.15	0.22	0.58%	37.80	38.90	418863	160788	2.48%
2025-07-10	38.36	37.93	-0.45	-1.17%	37.81	38.68	331261	126089	1.96%
2025-07-09	38.91	38.38	-0.51	-1.31%	38.22	39.30	334953	129507	1.99%
2025-07-08	38.00	38.89	1.56	4.18%	37.95	39.50	617711	240013	3.66%
2025-07-07	37.61	37.33	-0.32	-0.85%	37.26	37.62	162257	60698	0.96%
2025-07-04	38.30	37.65	-0.77	-2.00%	37.13	38.31	380288	143057	2.26%
2025-07-03	38.58	38.42	0.45	1.19%	37.80	38.66	363002	138828	2.15%
2025-07-02	37.81	37.97	-0.11	-0.29%	37.52	38.57	298491	113349	1.77%
2025-07-01	37.06	38.08	1.06	2.86%	36.87	38.25	460091	173071	2.73%
2025-06-30	37.17	37.02	-0.10	-0.27%	36.80	37.34	283915	104879	1.68%
2025-06-27	37.36	37.12	-0.15	-0.40%	37.03	37.88	296933	111018	1.76%
2025-06-26	37.62	37.27	-0.22	-0.59%	37.13	38.09	321557	120740	1.91%
2025-06-25	37.62	37.49	-0.23	-0.61%	37.12	37.73	336584	125811	2.00%
2025-06-24	37.77	37.72	-0.11	-0.29%	37.45	38.15	371977	140384	2.21%
2025-06-23	36.99	37.83	2.26	6.35%	36.98	38.28	702717	264796	4.17%
2025-06-20	35.86	35.57	-0.38	-1.06%	35.50	36.25	225913	80959	1.34%
2025-06-19	36.33	35.95	-0.38	-1.05%	35.76	37.00	295958	107631	1.76%
2025-06-18	36.49	36.33	-0.16	-0.44%	35.79	36.50	230035	82943	1.36%
2025-06-17	35.32	36.49	1.18	3.34%	35.15	36.87	418122	152016	2.48%
2025-06-16	35.00	35.31	0.09	0.26%	35.00	35.52	171330	60438	1.02%
2025-06-13	35.26	35.22	-0.15	-0.42%	35.01	35.75	231668	81870	1.37%
2025-06-12	34.70	35.37	0.38	1.09%	34.70	35.99	369863	130899	2.19%
2025-06-11	33.66	34.99	1.61	4.82%	33.55	35.19	424486	147557	2.52%
2025-06-10	34.32	33.87	-0.49	-1.43%	33.59	34.49	186054	63223	1.10%
2025-06-09	34.36	34.36	0.00	0.00%	34.18	34.67	157213	54124	0.93%
2025-06-06	34.18	34.36	0.27	0.79%	34.00	34.60	172699	59416	1.02%
2025-06-05	34.26	34.09	-0.01	-0.03%	33.92	34.27	118476	40327	0.70%
2025-06-04	33.70	34.10	0.58	1.73%	33.56	34.33	192894	65758	1.14%
2025-06-03	33.39	33.52	0.12	0.36%	33.39	33.85	125258	42078	0.74%
2025-05-30	33.71	33.40	-0.48	-1.42%	33.02	33.74	184660	61593	1.10%
2025-05-29	33.53	33.88	0.11	0.33%	33.53	34.10	143832	48752	0.85%
2025-05-28	33.91	33.77	-0.17	-0.50%	33.67	33.99	128955	43574	0.76%
2025-05-27	33.99	33.94	-0.09	-0.26%	33.68	34.29	175731	59597	1.04%
2025-05-26	34.80	34.03	-0.92	-2.63%	33.79	34.86	299289	102293	1.77%
2025-05-23	35.00	34.95	-0.03	-0.09%	34.89	36.08	324291	115326	1.92%
2025-05-22	35.40	34.98	-0.58	-1.63%	34.94	35.84	193713	68387	1.15%
2025-05-21	34.94	35.56	0.63	1.80%	34.88	35.90	356895	126954	2.12%
2025-05-20	34.96	34.93	-0.03	-0.09%	34.76	35.08	148851	51962	0.88%
2025-05-19	35.09	34.96	-0.40	-1.13%	34.55	35.09	190761	66433	1.13%
2025-05-16	34.65	35.36	0.58	1.67%	34.61	35.49	309966	108872	1.84%
2025-05-15	35.20	34.78	-0.58	-1.64%	34.65	35.44	264096	92394	1.57%
2025-05-14	34.80	35.36	0.60	1.73%	34.71	35.50	364562	128602	2.16%
2025-05-13	35.04	34.76	-0.28	-0.80%	34.52	35.06	252360	87781	1.50%
2025-05-12	35.29	35.04	0.16	0.46%	34.55	35.37	324887	113273	1.93%
2025-05-09	34.24	34.88	0.57	1.66%	34.09	35.35	317165	109923	1.88%
2025-05-08	34.02	34.31	0.00	0.00%	34.02	34.53	169370	58058	1.00%
2025-05-07	35.05	34.31	-0.15	-0.44%	33.99	35.10	270237	92869	1.60%
2025-05-06	34.01	34.46	0.58	1.71%	33.96	34.69	292991	100955	1.74%
2025-04-30	33.40	33.88	0.40	1.19%	33.40	34.08	238258	80488	1.41%
2025-04-29	33.26	33.48	0.12	0.36%	33.21	33.86	204306	68563	1.21%
2025-04-28	34.09	33.36	-0.74	-2.17%	33.33	34.09	260807	87663	1.55%
2025-04-25	33.60	34.10	0.65	1.94%	33.37	34.56	377076	128429	2.24%
2025-04-24	33.25	33.45	-0.14	-0.42%	33.20	33.99	301270	101070	1.79%