华友钴业

603799
🏛️ 中国 →
57.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 55.90 58.40 55.90 57.63 15,536.5K
09:35 57.63 58.25 57.63 57.74 9,787.2K
09:40 57.74 58.40 57.53 58.04 6,776.9K
09:45 58.03 58.35 57.93 57.97 3,828.3K
09:50 57.96 58.09 57.80 57.91 2,874.3K
09:55 57.91 58.03 57.55 57.80 2,968.6K
10:00 57.83 58.05 57.66 58.03 2,321.4K
10:05 57.96 58.23 57.90 58.21 2,623.1K
10:10 58.20 58.22 57.77 57.77 1,260.5K
10:15 57.77 57.88 57.39 57.42 2,441.0K
10:20 57.43 57.64 57.43 57.60 1,619.2K
10:25 57.60 58.03 57.60 57.84 1,310.3K
10:30 57.85 57.93 57.78 57.86 713.1K
10:35 57.88 57.96 57.71 57.73 933.5K
10:40 57.71 57.73 57.51 57.64 667.1K
10:45 57.64 57.69 57.55 57.66 762.7K
10:50 57.66 57.98 57.66 57.79 814.9K
10:55 57.80 58.00 57.80 58.00 909.9K
11:00 58.00 58.40 57.98 58.31 3,458.6K
11:05 58.30 58.30 57.98 58.03 1,078.8K
11:10 58.03 58.05 57.92 58.01 775.1K
11:15 58.03 58.07 57.81 57.81 827.3K
11:20 57.80 57.80 57.52 57.58 1,343.0K
11:25 57.56 57.75 57.47 57.75 1,337.6K
13:00 57.76 57.84 57.60 57.68 1,374.1K
13:05 57.70 57.71 57.51 57.54 1,066.7K
13:10 57.51 57.82 57.51 57.82 932.7K
13:15 57.84 58.06 57.83 57.84 1,188.4K
13:20 57.84 58.00 57.77 57.80 699.0K
13:25 57.77 57.95 57.70 57.81 826.8K
13:30 57.81 57.81 57.52 57.65 1,019.6K
13:35 57.65 57.68 57.55 57.58 878.6K
13:40 57.57 57.60 57.49 57.53 1,044.5K
13:45 57.53 57.64 57.40 57.64 1,001.3K
13:50 57.63 57.65 57.40 57.43 1,087.4K
13:55 57.43 57.47 57.28 57.29 1,143.6K
14:00 57.30 57.45 57.29 57.43 751.3K
14:05 57.42 57.48 57.32 57.45 670.7K
14:10 57.42 57.44 57.14 57.14 1,370.3K
14:15 57.12 57.31 57.10 57.29 1,458.4K
14:20 57.28 57.35 57.21 57.26 1,021.0K
14:25 57.25 57.25 57.04 57.23 1,285.5K
14:30 57.23 57.26 57.01 57.01 1,516.6K
14:35 57.02 57.25 56.97 57.11 1,770.0K
14:40 57.11 57.40 57.08 57.38 1,515.1K
14:45 57.40 57.46 57.27 57.33 1,937.7K
14:50 57.31 57.37 57.20 57.23 1,821.9K
14:55 57.24 57.31 57.02 57.06 1,295.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55.75 58.50 55.75 57.13 96.3M
2025-09-25 56.32 57.00 55.01 55.61 93.3M
2025-09-24 52.69 56.55 52.50 55.52 132.3M
2025-09-23 52.10 54.17 51.28 52.48 97.2M
2025-09-22 53.98 54.55 52.20 52.72 119.2M
2025-09-19 50.20 52.45 50.13 51.56 90.1M
2025-09-18 51.74 51.97 49.91 50.57 84.4M
2025-09-17 51.80 52.18 51.04 51.70 65.2M
2025-09-16 52.22 52.70 49.95 51.89 106.9M
2025-09-15 52.50 54.75 52.20 52.25 115.6M
2025-09-12 51.98 53.55 51.27 52.30 115.2M
2025-09-11 51.00 51.76 50.25 51.65 73.0M
2025-09-10 50.80 52.65 50.40 51.00 84.3M
2025-09-09 52.50 53.90 51.29 51.33 111.4M
2025-09-08 51.73 54.06 50.58 53.20 154.8M
2025-09-05 47.08 50.88 46.28 50.75 144.6M
2025-09-04 47.33 49.39 46.07 47.27 99.0M
2025-09-03 47.83 48.79 46.89 47.50 77.9M
2025-09-02 49.71 49.74 47.17 47.78 118.7M
2025-09-01 48.50 50.22 47.54 50.22 140.4M
2025-08-29 46.58 48.92 46.20 48.05 118.0M
2025-08-28 45.84 46.59 45.20 46.57 67.4M
2025-08-27 47.17 47.61 45.81 45.86 81.6M
2025-08-26 47.67 48.31 47.11 47.17 61.4M
2025-08-25 49.01 49.02 47.27 48.14 106.4M
2025-08-22 45.70 49.00 45.70 47.94 115.6M
2025-08-21 45.54 46.39 44.82 45.10 49.8M
2025-08-20 43.91 46.25 43.61 45.50 89.1M
2025-08-19 45.10 45.26 43.87 44.07 69.3M
2025-08-18 45.64 46.40 44.92 45.06 89.4M
2025-08-15 43.25 44.29 43.22 44.25 42.9M
2025-08-14 44.90 45.13 43.50 43.56 57.6M
2025-08-13 44.09 45.10 44.03 44.89 51.4M
2025-08-12 44.39 44.60 43.38 44.24 58.5M
2025-08-11 45.20 45.58 43.60 44.86 80.3M
2025-08-08 42.62 44.39 42.52 43.81 79.7M
2025-08-07 42.82 43.18 41.95 42.80 52.5M
2025-08-06 42.35 42.96 42.25 42.82 37.3M
2025-08-05 43.20 43.37 42.28 42.46 36.9M
2025-08-04 42.51 42.93 42.12 42.77 40.6M
2025-08-01 44.13 44.39 42.90 42.99 59.7M
2025-07-31 45.30 45.66 43.80 44.18 78.9M
2025-07-30 47.07 47.50 45.30 45.80 72.8M
2025-07-29 44.95 47.58 44.93 46.48 85.1M
2025-07-28 43.80 45.94 43.29 45.40 82.9M
2025-07-25 43.71 45.18 43.35 44.92 101.7M
2025-07-24 40.08 43.81 40.08 43.59 135.8M
2025-07-23 39.68 41.13 39.31 39.83 65.0M
2025-07-22 39.10 39.94 38.73 39.43 46.9M
2025-07-21 38.45 38.98 38.16 38.90 40.0M
2025-07-18 37.44 38.67 37.44 38.20 41.6M
2025-07-17 37.03 37.48 36.85 37.42 22.5M
2025-07-16 37.02 37.35 36.85 37.03 19.8M
2025-07-15 37.61 37.78 36.78 37.07 44.0M
2025-07-14 38.42 38.85 37.81 37.82 33.3M
2025-07-11 38.13 38.90 37.80 38.15 41.9M
2025-07-10 38.36 38.68 37.81 37.93 33.1M
2025-07-09 38.91 39.30 38.22 38.38 33.5M
2025-07-08 38.00 39.50 37.95 38.89 61.8M
2025-07-07 37.61 37.62 37.26 37.33 16.2M
2025-07-04 38.30 38.31 37.13 37.65 38.0M
2025-07-03 38.58 38.66 37.80 38.42 36.3M
2025-07-02 37.81 38.57 37.52 37.97 29.8M
2025-07-01 37.06 38.25 36.87 38.08 46.0M
2025-06-30 37.17 37.34 36.80 37.02 28.4M
2025-06-27 37.36 37.88 37.03 37.12 29.7M
2025-06-26 37.62 38.09 37.13 37.27 32.2M
2025-06-25 37.62 37.73 37.12 37.49 33.7M
2025-06-24 37.77 38.15 37.45 37.72 37.2M
2025-06-23 36.99 38.28 36.98 37.83 70.3M
2025-06-20 35.86 36.25 35.50 35.57 22.6M
2025-06-19 36.33 37.00 35.76 35.95 29.6M
2025-06-18 36.49 36.50 35.79 36.33 23.0M
2025-06-17 35.32 36.87 35.15 36.49 41.8M
2025-06-16 35.00 35.52 35.00 35.31 17.1M
2025-06-13 35.26 35.75 35.01 35.22 23.2M
2025-06-12 34.70 35.99 34.70 35.37 37.0M
2025-06-11 33.66 35.19 33.55 34.99 42.4M
2025-06-10 34.32 34.49 33.59 33.87 18.6M
2025-06-09 34.36 34.67 34.18 34.36 15.7M
2025-06-06 34.18 34.60 34.00 34.36 17.3M
2025-06-05 34.26 34.27 33.92 34.09 11.8M
2025-06-04 33.70 34.33 33.56 34.10 19.3M
2025-06-03 33.39 33.85 33.39 33.52 12.5M
2025-05-30 33.71 33.74 33.02 33.40 18.5M
2025-05-29 33.53 34.10 33.53 33.88 14.4M
2025-05-28 33.91 33.99 33.67 33.77 12.9M
2025-05-27 33.99 34.29 33.68 33.94 17.6M
2025-05-26 34.80 34.86 33.79 34.03 29.9M
2025-05-23 35.00 36.08 34.89 34.95 32.4M
2025-05-22 35.40 35.84 34.94 34.98 19.4M
2025-05-21 34.94 35.90 34.88 35.56 35.7M
2025-05-20 34.96 35.08 34.76 34.93 14.9M
2025-05-19 35.09 35.09 34.55 34.96 19.1M
2025-05-16 34.65 35.49 34.61 35.36 31.0M
2025-05-15 35.20 35.44 34.65 34.78 26.4M
2025-05-14 34.80 35.50 34.71 35.36 36.5M
2025-05-13 35.04 35.06 34.52 34.76 25.2M
2025-05-12 35.29 35.37 34.55 35.04 32.5M
2025-05-09 34.24 35.35 34.09 34.88 31.7M
2025-05-08 34.02 34.53 34.02 34.31 16.9M
2025-05-07 35.05 35.10 33.99 34.31 27.0M
2025-05-06 34.01 34.69 33.96 34.46 29.3M
2025-04-30 33.40 34.08 33.40 33.88 23.8M
2025-04-29 33.26 33.86 33.21 33.48 20.4M
2025-04-28 34.09 34.09 33.33 33.36 26.1M
2025-04-25 33.60 34.56 33.37 34.10 37.7M
2025-04-24 33.25 33.99 33.20 33.45 30.1M
2025-04-23 33.80 33.85 33.23 33.59 35.8M
2025-04-22 33.65 33.88 33.40 33.43 35.1M
2025-04-21 32.95 33.97 32.33 33.82 60.5M
2025-04-18 30.81 32.39 30.60 31.88 40.7M
2025-04-17 30.56 31.03 30.51 30.90 17.5M
2025-04-16 31.02 31.02 30.15 30.80 23.1M
2025-04-15 31.16 31.21 30.74 31.02 18.2M
2025-04-14 31.15 31.65 30.97 31.16 28.7M
2025-04-11 30.15 31.00 30.01 30.73 31.2M
2025-04-10 30.60 30.63 29.87 30.36 49.2M
2025-04-09 28.20 29.37 27.37 29.37 55.3M
2025-04-08 29.36 29.87 28.28 28.93 68.2M
2025-04-07 30.00 31.33 29.91 29.91 40.2M
2025-04-03 33.60 33.93 33.18 33.23 24.1M
2025-04-02 33.81 34.24 33.72 33.95 17.0M
2025-04-01 34.10 34.29 33.67 33.79 22.8M
2025-03-31 34.35 34.84 33.78 34.07 31.0M
2025-03-28 35.20 35.29 34.68 34.78 20.8M
2025-03-27 35.31 35.44 34.70 35.12 27.0M
2025-03-26 35.58 36.75 35.55 35.60 41.8M
2025-03-25 36.31 36.48 35.26 35.45 33.0M
2025-03-24 35.33 36.22 35.18 36.06 55.4M
2025-03-21 36.20 36.74 34.92 35.11 57.2M
2025-03-20 36.98 37.15 36.14 36.20 43.6M
2025-03-19 37.00 37.25 36.39 36.87 52.8M
2025-03-18 37.20 37.99 36.89 36.92 63.8M
2025-03-17 38.77 38.77 37.20 37.25 82.4M
2025-03-14 39.95 40.13 38.62 39.12 74.3M
2025-03-13 38.05 40.09 37.78 38.93 91.9M
2025-03-12 38.82 39.16 37.49 37.72 67.3M
2025-03-11 37.58 39.18 37.56 38.60 92.1M
2025-03-10 37.97 38.97 36.82 38.44 108.8M
2025-03-07 36.00 37.67 35.90 36.30 100.4M
2025-03-06 34.80 36.36 34.64 35.98 87.8M
2025-03-05 35.39 35.39 33.91 34.38 52.3M
2025-03-04 34.60 35.55 33.77 35.14 76.1M
2025-03-03 33.98 35.40 33.96 34.98 110.3M
2025-02-28 33.19 33.96 32.40 33.00 84.9M
2025-02-27 31.95 33.48 31.95 33.18 90.6M
2025-02-26 31.52 32.29 31.48 31.95 53.3M
2025-02-25 31.52 33.08 31.41 32.08 106.6M
2025-02-24 31.17 31.20 30.41 30.70 31.8M
2025-02-21 30.27 31.12 30.27 30.87 47.3M
2025-02-20 30.35 30.45 29.94 30.25 24.4M
2025-02-19 29.99 30.49 29.88 30.34 28.6M
2025-02-18 30.70 30.76 29.87 29.98 32.5M
2025-02-17 31.11 31.21 30.30 30.40 42.3M
2025-02-14 31.03 31.93 31.03 31.19 51.1M
2025-02-13 30.39 31.40 30.36 30.46 37.1M
2025-02-12 29.88 30.92 29.66 30.56 41.4M
2025-02-11 30.20 30.28 29.77 29.91 22.5M
2025-02-10 30.66 30.70 30.10 30.31 28.6M
2025-02-07 30.30 30.85 30.04 30.63 36.8M
2025-02-06 29.65 30.27 29.43 30.27 31.9M
2025-02-05 29.51 29.78 29.12 29.66 26.8M
2025-01-27 28.95 29.41 28.95 29.22 22.3M
2025-01-24 28.70 29.07 28.60 28.95 22.8M
2025-01-23 29.60 29.86 28.87 28.88 21.1M
2025-01-22 29.30 29.36 29.02 29.27 13.4M
2025-01-21 30.00 30.05 29.25 29.38 18.1M
2025-01-20 29.80 30.12 29.60 29.75 22.0M
2025-01-17 29.70 29.94 29.44 29.61 18.4M
2025-01-16 29.85 30.30 29.23 29.70 26.1M
2025-01-15 29.42 29.81 29.36 29.45 24.2M
2025-01-14 28.55 29.71 28.43 29.65 34.5M
2025-01-13 27.64 28.85 27.51 28.52 26.9M
2025-01-10 28.20 28.54 27.87 27.87 16.4M
2025-01-09 28.06 28.38 28.05 28.31 15.4M
2025-01-08 28.36 28.51 27.69 28.25 22.5M
2025-01-07 28.02 28.64 27.98 28.51 20.3M
2025-01-06 28.03 28.58 27.80 28.25 29.8M
2025-01-03 28.40 28.70 27.60 27.74 26.7M
2025-01-02 29.20 29.20 28.06 28.41 31.8M