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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 83.38 85.06 83.07 84.85 26.2M
2021-12-30 85.04 85.55 82.83 83.25 21.9M
2021-12-29 86.14 86.93 82.58 84.46 26.2M
2021-12-28 84.15 87.00 83.89 86.65 29.7M
2021-12-27 84.27 85.77 82.75 84.38 20.7M
2021-12-24 85.38 86.88 82.15 83.75 29.9M
2021-12-23 88.78 89.57 84.32 86.35 31.9M
2021-12-22 86.23 87.14 85.01 85.55 17.3M
2021-12-21 85.44 87.32 84.46 86.16 28.5M
2021-12-20 88.47 91.03 86.58 86.82 27.8M
2021-12-17 92.92 92.98 88.81 89.34 22.8M
2021-12-16 91.54 92.69 90.67 92.43 17.4M
2021-12-15 92.68 94.62 91.42 91.58 21.0M
2021-12-14 96.15 96.83 91.95 93.25 39.6M
2021-12-13 98.46 99.08 96.31 96.88 23.0M
2021-12-10 95.38 100.39 94.62 98.65 29.1M
2021-12-09 97.21 98.71 95.55 96.92 22.5M
2021-12-08 96.93 98.08 95.88 97.01 22.2M
2021-12-07 99.42 99.98 93.17 95.77 31.3M
2021-12-06 106.86 107.31 97.71 98.75 44.4M
2021-12-03 102.31 109.46 101.72 106.85 38.6M
2021-12-02 104.85 106.54 101.62 102.70 34.8M
2021-12-01 101.53 104.22 99.99 101.38 32.4M
2021-11-30 103.06 103.54 98.73 99.54 30.2M
2021-11-29 96.15 102.31 95.66 102.31 37.5M
2021-11-26 96.22 99.92 96.22 97.54 23.6M
2021-11-25 99.88 100.31 94.96 96.22 33.2M
2021-11-24 100.77 102.15 98.54 99.22 27.0M
2021-11-23 101.77 102.31 98.86 100.08 41.5M
2021-11-22 94.62 100.86 94.62 100.86 57.5M
2021-11-19 88.46 94.62 88.45 91.69 41.3M
2021-11-18 85.32 89.62 83.51 88.46 37.7M
2021-11-17 84.04 86.70 84.04 85.31 28.9M
2021-11-16 85.39 86.54 82.33 83.26 24.8M
2021-11-15 89.32 89.61 85.87 86.23 27.7M
2021-11-12 90.95 92.28 89.32 90.11 23.9M
2021-11-11 92.32 93.89 89.98 92.00 26.5M
2021-11-10 94.62 95.31 90.23 91.63 39.5M
2021-11-09 93.85 96.66 92.52 95.47 49.1M
2021-11-08 88.46 94.11 87.85 93.96 82.0M
2021-11-05 80.85 89.23 80.52 85.55 71.8M
2021-11-04 77.19 81.28 76.63 81.12 48.5M
2021-11-03 81.00 81.38 75.23 77.32 49.8M
2021-11-02 80.08 83.62 79.62 81.00 36.0M
2021-11-01 85.77 85.77 78.13 80.33 59.1M
2021-10-29 81.34 86.52 80.00 85.42 55.8M
2021-10-28 80.77 84.22 79.23 80.14 38.8M
2021-10-27 81.45 82.69 80.00 80.82 24.4M
2021-10-26 82.05 84.19 81.15 81.54 34.6M
2021-10-25 80.73 81.33 77.14 80.64 46.5M
2021-10-22 87.31 87.68 80.08 80.73 65.4M
2021-10-21 92.31 92.46 86.98 88.84 30.0M
2021-10-20 87.72 91.98 86.31 90.32 30.6M
2021-10-19 87.69 90.62 86.92 88.48 22.0M
2021-10-18 87.02 88.35 85.08 87.18 32.1M
2021-10-15 86.14 87.98 81.62 86.42 35.5M
2021-10-14 80.03 86.62 79.62 83.92 35.8M
2021-10-13 77.69 80.77 77.32 80.04 24.6M
2021-10-12 79.89 81.98 77.83 78.42 24.4M
2021-10-11 78.92 82.75 77.69 80.00 28.3M
2021-10-08 82.47 83.08 77.08 78.30 21.1M
2021-09-30 78.54 81.45 77.12 79.54 26.1M
2021-09-29 80.77 80.77 76.06 77.77 38.7M
2021-09-28 83.92 84.62 80.47 80.96 28.6M
2021-09-27 86.24 89.23 82.46 84.66 29.4M
2021-09-24 88.85 91.27 86.29 87.77 27.5M
2021-09-23 87.00 93.23 85.85 90.05 41.8M
2021-09-22 85.03 87.45 83.08 86.15 24.0M
2021-09-17 82.65 86.52 82.48 84.78 38.5M
2021-09-16 89.15 89.18 82.00 82.69 53.5M
2021-09-15 86.92 89.82 84.35 89.15 40.7M
2021-09-14 87.38 89.46 82.31 88.02 48.4M
2021-09-13 91.78 92.92 86.54 86.92 53.2M
2021-09-10 88.85 92.92 88.25 91.75 48.9M
2021-09-09 90.38 92.30 86.15 88.35 47.3M
2021-09-08 94.62 95.38 89.35 90.38 39.1M
2021-09-07 90.87 94.45 89.23 93.53 33.3M
2021-09-06 89.98 91.46 87.08 90.88 43.8M
2021-09-03 99.15 99.15 89.98 89.98 64.5M
2021-09-02 95.00 101.53 95.00 99.98 35.5M
2021-09-01 107.34 109.62 97.07 97.07 54.1M
2021-08-31 109.23 109.92 105.08 107.85 28.4M
2021-08-30 104.77 113.12 104.77 109.34 44.6M
2021-08-27 99.06 106.29 98.23 104.74 39.8M
2021-08-26 105.38 108.31 101.04 101.65 48.5M
2021-08-25 100.77 103.32 96.00 103.32 60.5M
2021-08-24 93.96 102.98 93.40 101.73 94.4M
2021-08-23 93.14 94.79 88.46 93.62 52.2M
2021-08-20 100.00 104.32 90.79 94.46 84.3M
2021-08-19 95.38 102.74 94.37 100.68 45.6M
2021-08-18 97.43 101.04 93.69 97.24 39.2M
2021-08-17 93.87 101.92 93.87 96.77 58.0M
2021-08-16 94.62 96.08 91.77 93.62 31.6M
2021-08-13 95.90 100.35 93.69 96.54 33.2M
2021-08-12 94.09 97.54 90.98 96.77 41.2M
2021-08-11 94.62 95.24 92.51 94.27 29.1M
2021-08-10 96.36 98.38 91.54 94.08 45.4M
2021-08-09 100.00 100.00 91.54 97.44 45.7M
2021-08-06 103.84 105.35 98.62 100.78 40.3M
2021-08-05 98.19 102.19 96.15 100.59 32.9M
2021-08-04 91.62 100.43 90.77 99.46 44.5M
2021-08-03 100.00 100.77 92.57 92.68 52.6M
2021-08-02 102.72 105.30 97.43 102.85 36.4M
2021-07-30 103.91 106.15 99.29 100.77 36.1M
2021-07-29 98.79 104.12 96.62 103.81 43.5M
2021-07-28 97.61 100.00 92.38 95.00 43.6M
2021-07-27 107.85 112.18 96.15 97.72 51.1M
2021-07-26 106.15 108.65 101.52 106.04 33.1M
2021-07-23 108.38 113.22 105.62 106.38 39.0M
2021-07-22 111.54 113.31 104.83 108.45 41.8M
2021-07-21 104.62 112.62 103.02 110.65 44.3M
2021-07-20 99.23 103.84 98.68 103.02 31.8M
2021-07-19 104.24 106.55 96.03 99.69 62.1M
2021-07-16 104.63 111.45 103.85 104.22 35.0M
2021-07-15 102.69 108.85 101.48 107.08 43.8M
2021-07-14 110.10 110.11 103.85 105.00 46.4M
2021-07-13 113.08 116.15 108.85 112.13 47.8M
2021-07-12 105.61 115.07 105.61 115.07 45.6M
2021-07-09 100.55 105.63 98.45 104.61 45.5M
2021-07-08 97.28 102.75 97.28 98.73 39.2M
2021-07-07 92.31 98.88 88.92 97.72 40.2M
2021-07-06 94.36 98.15 90.78 92.52 44.4M
2021-07-05 85.39 93.08 85.39 92.45 52.4M
2021-07-02 83.23 87.68 82.55 84.84 35.6M
2021-07-01 88.31 88.55 83.01 84.62 31.9M
2021-06-30 83.59 89.23 81.74 87.85 42.7M
2021-06-29 84.63 86.54 81.82 82.43 36.6M
2021-06-28 84.89 88.38 82.22 82.92 57.3M
2021-06-25 76.66 83.22 74.91 81.46 65.4M
2021-06-24 79.21 79.58 74.72 76.00 31.0M
2021-06-23 72.35 78.38 71.89 76.30 49.1M
2021-06-22 74.05 74.50 68.88 72.29 43.0M
2021-06-21 75.23 77.31 73.35 73.62 42.7M
2021-06-18 69.58 75.05 68.55 75.05 57.8M
2021-06-17 66.92 70.23 66.77 68.23 46.0M
2021-06-16 75.58 75.92 68.33 68.33 52.5M
2021-06-15 76.21 77.69 71.77 75.92 36.1M
2021-06-11 76.32 78.08 74.52 75.45 31.2M
2021-06-10 74.08 77.15 73.12 76.92 46.4M
2021-06-09 74.01 74.92 72.04 73.85 30.3M
2021-06-08 76.15 79.48 73.12 74.00 43.4M
2021-06-07 79.62 79.69 73.71 76.69 53.0M
2021-06-04 75.69 81.91 75.28 79.99 46.2M
2021-06-03 78.19 79.76 75.51 77.61 31.0M
2021-06-02 78.77 81.63 77.31 78.42 37.9M
2021-06-01 78.58 80.00 75.83 79.16 35.4M
2021-05-31 78.08 80.78 77.24 79.42 52.2M
2021-05-28 70.77 77.23 70.77 75.95 66.0M
2021-05-27 70.38 70.78 69.58 70.38 22.2M
2021-05-26 71.53 72.31 68.85 70.00 41.7M
2021-05-25 71.25 73.05 70.05 72.35 40.0M
2021-05-24 73.38 73.42 68.37 71.62 55.9M
2021-05-21 69.16 71.38 68.56 69.95 47.0M
2021-05-20 68.60 69.87 66.62 68.23 53.6M
2021-05-19 64.75 70.54 64.23 68.85 64.5M
2021-05-18 64.62 65.23 63.15 64.74 51.5M
2021-05-17 58.09 63.72 58.08 63.72 78.2M
2021-05-14 57.16 58.39 55.91 57.93 33.4M
2021-05-13 58.51 59.19 56.54 56.84 45.1M
2021-05-12 61.38 61.88 59.40 60.67 29.5M
2021-05-11 62.31 62.31 58.85 61.48 47.6M
2021-05-10 61.97 64.00 61.93 63.91 54.6M
2021-05-07 62.61 64.85 61.46 61.53 51.6M
2021-05-06 63.51 64.62 60.68 62.88 44.6M
2021-04-30 58.45 64.21 58.08 62.90 67.4M
2021-04-29 59.12 60.15 56.81 59.45 41.8M
2021-04-28 56.95 60.38 56.31 59.13 38.8M
2021-04-27 57.38 58.31 55.77 57.62 27.7M
2021-04-26 58.85 60.68 57.54 57.75 44.3M
2021-04-23 56.81 59.58 56.59 58.46 41.4M
2021-04-22 57.42 58.02 55.85 56.85 30.8M
2021-04-21 56.90 57.31 55.12 56.92 34.6M
2021-04-20 58.91 58.91 57.38 57.50 48.9M
2021-04-19 53.08 59.06 52.70 59.06 67.7M
2021-04-16 56.08 56.11 52.00 53.69 63.6M
2021-04-15 56.22 56.92 54.37 56.65 31.1M
2021-04-14 53.58 56.25 53.58 56.13 37.1M
2021-04-13 51.54 54.14 51.49 53.29 32.0M
2021-04-12 53.96 54.67 50.60 51.04 42.0M
2021-04-09 55.89 56.90 54.45 54.67 24.8M
2021-04-08 55.98 56.48 54.22 55.92 21.7M
2021-04-07 56.15 56.45 54.66 55.98 19.8M
2021-04-06 56.24 57.92 55.52 56.10 26.1M
2021-04-02 54.62 56.35 54.14 55.98 29.6M
2021-04-01 53.51 55.14 53.31 54.42 28.9M
2021-03-31 53.85 55.37 52.31 52.88 32.3M
2021-03-30 53.07 56.50 51.96 54.54 41.3M
2021-03-29 53.85 54.58 52.85 53.71 38.7M
2021-03-26 49.95 53.73 49.51 53.08 55.0M
2021-03-25 47.31 50.15 46.92 49.20 46.4M
2021-03-24 50.82 51.23 47.32 47.42 58.6M
2021-03-23 52.09 53.39 50.85 51.74 32.5M
2021-03-22 51.55 52.40 49.53 52.12 35.0M
2021-03-19 51.59 52.98 50.62 51.46 36.2M
2021-03-18 53.23 54.92 53.08 53.42 40.3M
2021-03-17 52.31 54.04 51.21 53.15 48.6M
2021-03-16 53.85 54.61 50.53 52.55 45.5M
2021-03-15 53.14 55.54 52.60 53.21 41.5M
2021-03-12 56.66 56.73 52.69 54.07 60.9M
2021-03-11 55.22 57.75 53.83 56.65 50.9M
2021-03-10 55.23 56.60 54.77 55.73 66.2M
2021-03-09 52.52 55.26 50.53 53.08 73.1M
2021-03-08 56.14 56.53 52.32 52.35 70.6M
2021-03-05 56.35 57.69 56.33 56.33 103.3M
2021-03-04 65.38 65.77 62.59 62.59 51.6M
2021-03-03 66.15 69.62 65.55 69.55 49.7M
2021-03-02 72.50 72.77 65.13 66.52 60.6M
2021-03-01 69.26 72.30 67.79 71.42 44.7M
2021-02-26 65.38 71.14 64.77 68.72 66.4M
2021-02-25 75.38 75.92 68.32 69.73 76.2M
2021-02-24 83.65 86.05 74.35 74.35 80.9M
2021-02-23 83.08 87.75 81.28 82.62 59.6M
2021-02-22 83.58 89.63 83.52 83.91 67.4M
2021-02-19 81.92 85.28 77.85 81.54 56.5M
2021-02-18 81.47 83.03 77.75 83.03 69.1M
2021-02-10 76.15 76.65 73.14 75.48 46.6M
2021-02-09 75.52 79.76 74.97 76.92 48.9M
2021-02-08 73.69 75.77 69.63 74.73 58.0M
2021-02-05 79.08 79.46 72.94 73.19 67.0M
2021-02-04 82.31 83.12 76.00 79.46 55.5M
2021-02-03 80.00 86.15 78.92 82.30 73.4M
2021-02-02 74.23 80.35 73.20 80.35 62.9M
2021-02-01 76.15 76.84 70.00 73.04 59.3M
2021-01-29 78.37 79.62 71.92 76.17 68.5M
2021-01-28 78.46 81.16 76.29 77.58 55.3M
2021-01-27 76.92 82.31 72.70 82.31 76.0M
2021-01-26 80.00 80.00 72.06 75.08 62.0M
2021-01-25 77.43 80.88 74.75 79.50 72.8M
2021-01-22 69.23 75.53 68.73 74.06 66.8M
2021-01-21 63.85 69.42 63.22 69.42 59.8M
2021-01-20 61.38 65.74 60.62 64.76 64.2M
2021-01-19 63.92 66.29 58.85 60.42 73.2M
2021-01-18 63.54 64.90 61.76 63.92 50.0M
2021-01-15 62.31 65.79 60.85 64.55 65.7M
2021-01-14 61.92 64.77 59.82 62.31 73.5M
2021-01-13 70.38 72.22 62.42 62.58 94.6M
2021-01-12 65.37 71.28 63.52 69.35 69.2M
2021-01-11 73.33 73.85 65.70 66.47 81.5M
2021-01-08 74.64 75.47 68.08 73.00 56.8M
2021-01-07 68.85 74.62 68.85 73.54 58.4M
2021-01-06 68.46 70.15 65.17 68.46 46.0M
2021-01-05 66.75 69.97 65.12 67.92 54.7M
2021-01-04 62.69 67.10 62.62 67.00 61.7M