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
2026-05-06	66.59	67.97	1.38	2.07%	65.31	68.05	964136	642621	5.11%
2026-04-30	67.00	66.59	-1.07	-1.58%	66.04	68.62	914417	613953	4.84%
2026-04-29	63.60	67.66	2.90	4.48%	63.24	67.90	1100840	728120	5.83%
2026-04-28	65.31	64.76	-1.54	-2.32%	63.88	65.70	604164	390836	3.20%
2026-04-27	65.78	66.30	1.52	2.35%	65.10	66.59	880127	579754	4.66%
2026-04-24	62.21	64.78	2.56	4.11%	62.11	65.15	865843	552320	4.59%
2026-04-23	64.83	62.22	-2.51	-3.88%	61.90	64.89	832797	521856	4.41%
2026-04-22	64.89	64.73	-0.77	-1.18%	64.37	65.50	660431	427762	3.50%
2026-04-21	66.45	65.50	-0.28	-0.43%	64.96	66.57	617177	405327	3.27%
2026-04-20	65.80	65.78	-0.43	-0.65%	64.95	66.65	743150	487639	3.94%
2026-04-17	67.22	66.21	0.30	0.46%	66.11	68.80	1293821	871448	6.87%
2026-04-16	63.32	65.91	3.15	5.02%	63.15	65.94	948347	612339	5.03%
2026-04-15	64.98	62.76	-1.56	-2.43%	62.61	65.37	974094	619698	5.17%
2026-04-14	63.60	64.32	1.89	3.03%	61.00	64.40	1265665	798643	6.72%
2026-04-13	60.82	62.43	1.00	1.63%	60.82	62.99	768453	477540	4.08%
2026-04-10	59.89	61.43	1.93	3.24%	59.89	62.27	803989	492277	4.27%
2026-04-09	60.51	59.50	-1.59	-2.60%	59.34	60.74	533640	319736	2.83%
2026-04-08	59.88	61.09	3.21	5.55%	59.44	61.09	675527	409249	3.59%
2026-04-07	57.40	57.88	0.46	0.80%	57.40	58.58	307596	178304	1.63%
2026-04-03	58.99	57.42	-1.56	-2.64%	57.30	59.49	382439	221013	2.03%
2026-04-02	59.80	58.98	-1.32	-2.19%	58.50	60.60	450604	267126	2.39%
2026-04-01	59.90	60.30	1.57	2.67%	58.76	60.79	593393	355547	3.15%
2026-03-31	59.57	58.73	-1.02	-1.71%	58.22	60.04	445043	262752	2.36%
2026-03-30	59.00	59.75	-0.15	-0.25%	58.40	60.17	595285	352497	3.16%
2026-03-27	57.24	59.90	1.73	2.97%	57.22	60.73	787609	468013	4.18%
2026-03-26	58.80	58.17	-0.87	-1.47%	57.90	59.85	536081	315388	2.85%
2026-03-25	57.46	59.04	2.70	4.79%	57.31	59.31	774084	452324	4.11%
2026-03-24	56.86	56.34	0.71	1.28%	53.93	56.99	599186	332322	3.18%
2026-03-23	56.19	55.63	-1.78	-3.10%	55.22	58.58	644690	364584	3.42%
2026-03-20	57.30	57.41	0.90	1.59%	56.51	59.10	688981	397395	3.66%
2026-03-19	58.67	56.51	-4.13	-6.81%	56.26	58.93	808639	463420	4.29%
2026-03-18	61.81	60.64	-1.22	-1.97%	59.63	61.98	601437	363395	3.19%
2026-03-17	63.77	61.86	-1.56	-2.46%	61.85	64.20	457949	288107	2.43%
2026-03-16	66.35	63.42	-3.41	-5.10%	61.85	66.70	794673	502958	4.22%
2026-03-13	67.05	66.83	-0.67	-0.99%	66.75	69.16	437723	297044	2.32%
2026-03-12	67.61	67.50	-0.51	-0.75%	66.68	68.65	333982	225926	1.77%
2026-03-11	68.40	68.01	-0.31	-0.45%	67.53	68.94	311510	212670	1.65%
2026-03-10	68.32	68.32	1.13	1.68%	67.70	69.25	368372	251942	1.96%
2026-03-09	66.77	67.19	-1.88	-2.72%	64.45	67.71	559910	368804	2.97%
2026-03-06	70.40	69.07	-2.39	-3.34%	68.68	70.88	460361	319408	2.44%
2026-03-05	72.39	71.46	0.55	0.78%	70.20	72.59	344448	246882	1.83%
2026-03-04	70.36	70.91	-0.81	-1.13%	70.02	73.12	400048	285796	2.12%
2026-03-03	77.63	71.72	-6.73	-8.58%	71.72	77.63	779403	571463	4.14%
2026-03-02	78.61	78.45	-0.17	-0.22%	76.30	79.53	512932	399827	2.72%
2026-02-27	76.00	78.62	1.74	2.26%	75.90	79.20	448225	349415	2.38%
2026-02-26	80.10	76.88	-0.59	-0.76%	76.68	80.10	598203	468484	3.18%
2026-02-25	74.20	77.47	4.05	5.52%	73.72	78.78	688581	528049	3.65%
2026-02-24	73.80	73.42	0.92	1.27%	72.58	73.88	358379	261893	1.90%
2026-02-13	72.58	72.50	-2.65	-3.53%	72.50	73.84	316679	230997	1.68%
2026-02-12	75.00	75.15	1.80	2.45%	74.28	76.76	582699	440491	3.09%
2026-02-11	70.10	73.35	3.79	5.45%	70.10	74.35	578313	421186	3.07%
2026-02-10	70.85	69.56	-1.37	-1.93%	69.25	71.18	299733	209042	1.59%
2026-02-09	71.50	70.93	0.48	0.68%	70.21	71.68	286578	203350	1.52%
2026-02-06	68.55	70.45	-0.45	-0.63%	67.75	71.45	335825	235398	1.78%
2026-02-05	71.70	70.90	-1.82	-2.50%	69.80	72.87	362170	256743	1.92%
2026-02-04	71.92	72.72	2.00	2.83%	71.10	72.93	484927	349677	2.57%
2026-02-03	71.10	70.72	1.24	1.78%	68.15	71.28	542752	378483	2.88%
2026-02-02	68.84	69.48	-2.52	-3.50%	68.54	72.91	694345	492554	3.69%
2026-01-30	76.00	72.00	-6.60	-8.40%	70.74	76.20	920396	668875	4.89%
2026-01-29	80.00	78.60	-2.16	-2.67%	77.51	81.64	702687	556766	3.73%
2026-01-28	78.03	80.76	2.61	3.34%	76.81	81.50	812000	646188	4.31%
2026-01-27	78.70	78.15	-1.44	-1.81%	77.41	80.41	527258	413755	2.80%