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
2026-08-20	40.09	39.35	-0.20	-0.51%	39.19	40.33	451532	179708	2.39%
2026-08-19	40.66	39.55	-2.32	-5.54%	39.41	40.72	752297	302051	3.99%
2026-08-18	42.74	41.87	-1.19	-2.76%	41.60	42.94	620151	261003	3.29%
2026-08-17	42.33	43.06	0.71	1.68%	41.81	43.08	551285	234362	2.92%
2026-08-14	42.18	42.35	0.18	0.43%	41.75	43.09	540403	228690	2.86%
2026-08-13	43.36	42.17	-1.21	-2.79%	42.13	43.42	721885	308914	3.82%
2026-08-12	43.41	43.38	-0.24	-0.55%	43.19	44.38	702657	306613	3.72%
2026-08-11	45.20	43.62	-2.45	-5.32%	43.60	45.20	1123897	497920	5.95%
2026-08-10	44.19	46.07	2.06	4.68%	44.09	47.17	1574998	720340	8.34%
2026-08-07	43.29	44.01	2.61	6.30%	42.11	44.40	1620426	703775	8.58%
2026-08-06	42.18	41.40	-0.62	-1.48%	40.87	42.50	835591	348152	4.43%
2026-08-05	40.60	42.02	1.24	3.04%	40.57	42.09	707632	294728	3.75%
2026-08-04	39.65	40.78	1.22	3.08%	39.65	40.86	606562	244888	3.21%
2026-08-03	39.66	39.56	-0.35	-0.88%	38.90	40.05	520449	205551	2.76%
2026-07-31	40.30	39.91	-0.02	-0.05%	39.83	40.94	617860	248743	3.27%
2026-07-30	40.00	39.93	-0.37	-0.92%	39.55	40.66	515135	206876	2.73%
2026-07-29	39.31	40.30	1.02	2.60%	38.41	40.78	615118	244586	3.26%
2026-07-28	39.30	39.28	-0.79	-1.97%	38.89	39.98	397122	156119	2.10%
2026-07-27	39.50	40.07	0.76	1.93%	39.18	40.29	460018	183095	2.44%
2026-07-24	40.52	39.31	-2.24	-5.39%	39.18	40.87	641963	256462	3.40%
2026-07-23	39.80	41.55	1.75	4.40%	39.60	41.92	930604	382109	4.93%
2026-07-22	39.51	39.80	0.27	0.68%	39.03	41.07	913487	367366	4.84%
2026-07-21	37.58	39.53	3.32	9.17%	37.58	39.68	1095894	426239	5.81%
2026-07-20	37.37	36.21	-0.79	-2.14%	35.58	37.69	594710	217771	3.15%
2026-07-17	38.50	37.00	-1.82	-4.69%	36.84	38.98	622363	234661	3.30%
2026-07-16	39.00	38.82	-1.06	-2.66%	38.63	39.75	491331	192449	2.60%
2026-07-15	41.02	39.88	-1.52	-3.67%	39.75	41.30	515467	208248	2.73%
2026-07-14	39.20	41.40	1.95	4.94%	38.80	41.49	643839	257981	3.41%
2026-07-13	41.00	39.45	-2.06	-4.96%	39.07	41.08	577203	230354	3.06%
2026-07-10	41.90	41.51	-0.68	-1.61%	41.50	43.09	560245	236478	2.97%
2026-07-09	42.65	42.19	-0.49	-1.15%	40.10	42.76	813025	337408	4.31%
2026-07-08	44.50	42.68	-2.21	-4.92%	42.68	44.60	625614	272867	3.31%
2026-07-07	46.81	44.89	-2.02	-4.31%	44.80	46.95	579409	264546	3.07%
2026-07-06	47.00	46.91	0.15	0.32%	46.51	49.13	633947	302747	3.36%
2026-07-03	47.61	46.76	-0.29	-0.62%	46.74	47.97	536579	254038	2.84%
2026-07-02	47.65	47.05	-0.95	-1.98%	46.90	48.60	578544	275808	3.06%
2026-07-01	48.18	48.00	-0.26	-0.54%	46.58	48.98	624975	298792	3.31%
2026-06-30	47.11	48.26	0.58	1.22%	46.30	48.58	549591	261371	2.91%
2026-06-29	46.70	47.68	0.89	1.90%	45.66	48.27	631247	296811	3.34%
2026-06-26	50.18	46.79	-3.42	-6.81%	46.77	50.30	695128	333390	3.68%
2026-06-25	51.67	50.21	-2.12	-4.05%	49.66	51.70	770977	388779	4.08%
2026-06-24	50.84	52.33	1.32	2.59%	50.03	52.94	680833	351970	3.61%
2026-06-23	55.26	51.01	-4.20	-7.61%	50.70	55.50	964214	508012	5.11%
2026-06-22	51.20	55.21	3.11	5.97%	50.60	55.23	1040086	554636	5.51%
2026-06-18	52.00	52.10	-0.49	-0.93%	51.40	54.15	667724	351018	3.54%
2026-06-17	52.50	52.59	-0.41	-0.77%	52.19	53.85	535957	282834	2.84%
2026-06-16	52.55	53.00	0.55	1.05%	51.90	54.12	757057	403251	4.01%
2026-06-15	51.85	52.45	2.23	4.44%	51.40	52.99	882575	460988	4.68%
2026-06-12	48.48	50.22	2.69	5.66%	47.85	51.90	1109040	554512	5.88%
2026-06-11	46.61	47.53	0.38	0.81%	46.11	48.90	632552	300463	3.35%
2026-06-10	47.01	47.15	-0.70	-1.46%	46.07	48.10	459698	216140	2.44%
2026-06-09	47.65	47.85	1.13	2.42%	45.56	48.05	606933	283162	3.22%
2026-06-08	48.12	46.72	-3.24	-6.49%	46.13	48.86	648628	308298	3.44%
2026-06-05	51.25	49.96	-1.34	-2.61%	49.62	51.67	596856	301929	3.16%
2026-06-04	52.52	51.30	-1.92	-3.61%	51.06	52.73	596717	307781	3.16%
2026-06-03	53.00	53.22	-0.36	-0.67%	52.77	54.38	442857	237308	2.35%
2026-06-02	53.48	53.58	0.10	0.19%	51.44	53.93	608575	320714	3.22%
2026-06-01	54.08	53.48	-1.32	-2.41%	53.46	55.15	501294	271638	2.66%
2026-05-29	56.60	54.80	-1.10	-1.97%	54.80	56.70	507317	282670	2.69%
2026-05-28	55.60	55.90	-0.20	-0.36%	54.48	56.53	483913	268960	2.56%
2026-05-27	57.86	56.10	-2.00	-3.44%	55.91	58.57	562628	321019	2.98%
2026-05-26	56.60	58.10	1.01	1.77%	55.62	58.58	669150	382953	3.54%
2026-05-25	58.88	57.09	-1.79	-3.04%	56.58	59.26	587767	337090	3.11%
2026-05-22	56.42	58.88	2.42	4.29%	55.98	59.06	628169	363473	3.33%
2026-05-21	58.45	56.46	-1.63	-2.81%	56.00	59.33	598491	348777	3.17%
2026-05-20	56.84	58.09	0.49	0.85%	56.26	58.65	626231	360239	3.32%
2026-05-19	57.77	57.60	-0.21	-0.36%	55.52	57.89	564140	318899	2.99%
2026-05-18	58.00	58.31	-0.34	-0.58%	57.45	58.75	477660	277710	2.53%
2026-05-15	60.00	58.65	-1.66	-2.75%	58.10	60.53	752364	445266	3.99%
2026-05-14	62.79	60.31	-2.49	-3.96%	59.96	62.79	866029	527211	4.59%
2026-05-13	62.87	62.80	-0.07	-0.11%	62.11	63.50	656883	412582	3.48%