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
2022-12-30 56.98 57.00 55.53 55.63 11.9M
2022-12-29 56.32 57.43 55.95 55.97 17.5M
2022-12-28 57.77 57.95 55.78 56.50 23.3M
2022-12-27 58.49 58.66 57.03 58.31 14.0M
2022-12-26 57.00 58.28 56.86 58.08 13.4M
2022-12-23 57.61 58.22 56.43 57.30 13.8M
2022-12-22 59.16 60.18 57.83 58.27 15.6M
2022-12-21 59.25 59.95 58.12 58.42 12.7M
2022-12-20 61.00 61.00 58.30 59.25 16.7M
2022-12-19 60.79 63.45 60.51 61.04 16.8M
2022-12-16 63.01 63.36 60.54 60.99 21.8M
2022-12-15 62.50 64.20 61.60 63.84 12.6M
2022-12-14 63.04 63.52 62.35 62.46 8.9M
2022-12-13 64.10 64.48 63.09 63.11 11.2M
2022-12-12 65.40 65.40 63.50 64.13 14.6M
2022-12-09 64.99 66.20 64.56 65.35 21.3M
2022-12-08 65.03 66.66 64.95 65.22 21.9M
2022-12-07 62.60 66.66 62.10 64.94 39.5M
2022-12-06 62.76 63.43 61.52 62.84 19.8M
2022-12-05 63.60 63.93 61.75 62.80 15.6M
2022-12-02 65.25 65.25 63.21 63.23 22.7M
2022-12-01 63.90 66.00 63.44 65.50 29.7M
2022-11-30 62.50 63.63 61.55 62.51 15.7M
2022-11-29 62.36 62.81 61.18 62.38 12.4M
2022-11-28 62.00 62.29 60.22 61.80 16.8M
2022-11-25 63.72 64.01 62.80 63.01 11.0M
2022-11-24 64.01 65.03 63.56 63.85 14.4M
2022-11-23 62.68 64.30 62.67 63.78 15.6M
2022-11-22 63.62 63.89 62.25 63.09 15.9M
2022-11-21 62.58 64.18 62.20 64.01 16.4M
2022-11-18 63.79 63.95 62.40 62.94 14.2M
2022-11-17 64.74 64.97 62.89 63.42 25.6M
2022-11-16 67.11 67.19 65.11 65.27 18.5M
2022-11-15 66.40 67.41 64.29 67.38 25.3M
2022-11-14 67.30 69.20 66.20 66.72 38.4M
2022-11-11 67.30 69.50 65.71 66.30 31.7M
2022-11-10 65.20 65.33 63.66 64.21 19.1M
2022-11-09 66.61 67.15 64.85 65.33 18.6M
2022-11-08 65.27 67.60 65.01 66.19 29.7M
2022-11-07 64.20 66.58 64.20 65.29 39.1M
2022-11-04 59.19 64.59 59.16 64.00 48.2M
2022-11-03 58.68 60.42 58.31 59.19 24.1M
2022-11-02 56.77 59.94 56.13 59.56 36.7M
2022-11-01 55.00 56.88 54.30 56.87 28.0M
2022-10-31 54.05 55.68 53.38 54.48 25.7M
2022-10-28 57.00 57.43 54.68 55.12 30.5M
2022-10-27 57.90 59.28 57.65 57.69 25.1M
2022-10-26 57.52 58.89 57.00 57.90 23.0M
2022-10-25 57.67 58.65 56.61 57.91 17.1M
2022-10-24 58.51 59.63 56.99 57.52 21.9M
2022-10-21 59.48 59.94 57.79 58.28 19.6M
2022-10-20 59.38 60.35 58.25 59.45 26.1M
2022-10-19 60.90 62.26 60.04 60.05 30.1M
2022-10-18 62.35 62.74 60.90 61.19 24.0M
2022-10-17 61.00 62.30 60.60 61.88 25.3M
2022-10-14 61.76 62.31 60.49 61.65 35.3M
2022-10-13 62.87 63.00 60.93 61.05 22.8M
2022-10-12 62.72 63.43 60.40 63.29 20.7M
2022-10-11 62.85 64.13 62.14 62.62 14.4M
2022-10-10 64.34 64.34 61.60 61.80 17.5M
2022-09-30 65.47 66.38 64.12 64.34 23.2M
2022-09-29 65.50 66.56 64.10 65.48 35.4M
2022-09-28 72.40 72.40 65.40 65.40 44.5M
2022-09-27 73.34 73.95 71.59 72.67 13.7M
2022-09-26 72.07 75.34 70.91 73.45 18.0M
2022-09-23 73.18 73.72 70.78 72.10 13.3M
2022-09-22 73.99 74.44 72.66 73.07 11.6M
2022-09-21 74.55 75.16 73.11 74.57 12.3M
2022-09-20 73.20 76.00 73.00 74.60 19.3M
2022-09-19 71.67 74.37 71.50 72.40 15.2M
2022-09-16 72.85 72.94 69.80 71.47 16.8M
2022-09-15 77.11 77.88 72.30 72.96 27.4M
2022-09-14 75.80 77.77 75.61 76.26 17.8M
2022-09-13 77.38 77.67 76.11 76.94 14.8M
2022-09-09 73.70 77.32 73.60 76.98 32.1M
2022-09-08 75.35 75.80 72.79 73.00 16.6M
2022-09-07 73.99 76.57 73.60 75.36 18.6M
2022-09-06 74.03 75.39 72.40 74.99 18.5M
2022-09-05 74.30 74.50 71.66 73.20 23.0M
2022-09-02 75.67 75.70 73.01 74.51 12.7M
2022-09-01 75.01 76.05 74.20 74.86 10.8M
2022-08-31 77.54 78.36 74.11 74.74 23.5M
2022-08-30 78.21 78.38 77.06 77.72 12.7M
2022-08-29 79.00 79.60 77.45 78.04 23.5M
2022-08-26 80.11 82.39 79.57 80.15 17.7M
2022-08-25 81.96 82.09 78.80 79.89 21.1M
2022-08-24 84.05 85.80 81.20 81.55 25.7M
2022-08-23 83.09 84.60 81.88 83.94 28.1M
2022-08-22 79.68 84.38 79.34 83.64 55.4M
2022-08-19 79.60 81.06 78.69 79.27 20.0M
2022-08-18 81.19 82.34 79.95 80.16 24.4M
2022-08-17 81.15 82.40 78.89 81.53 26.4M
2022-08-16 83.31 83.31 80.78 81.15 29.8M
2022-08-15 82.00 84.98 81.40 83.30 27.3M
2022-08-12 82.83 83.35 81.99 82.20 14.9M
2022-08-11 82.71 82.90 80.20 82.82 29.3M
2022-08-10 87.70 89.50 81.41 82.83 50.7M
2022-08-09 85.00 88.50 84.04 87.11 23.1M
2022-08-08 84.78 85.30 83.55 84.85 12.0M
2022-08-05 82.60 85.33 81.65 84.80 17.2M
2022-08-04 84.75 86.35 82.00 83.40 28.0M
2022-08-03 89.40 90.68 84.10 84.50 37.2M
2022-08-02 91.29 91.34 87.87 89.49 31.5M
2022-08-01 85.88 92.44 85.86 92.01 50.2M
2022-07-29 87.00 87.94 84.00 84.37 21.5M
2022-07-28 88.00 88.56 85.70 85.83 22.4M
2022-07-27 87.07 88.11 85.29 87.56 15.7M
2022-07-26 87.60 90.56 86.88 87.83 21.8M
2022-07-25 88.44 89.45 86.65 87.19 17.1M
2022-07-22 89.50 91.50 87.80 88.85 22.8M
2022-07-21 90.05 90.97 87.60 87.61 23.8M
2022-07-20 90.88 91.81 89.89 91.00 15.7M
2022-07-19 90.59 92.00 88.73 89.97 17.8M
2022-07-18 91.85 92.56 87.79 90.59 23.7M
2022-07-15 93.00 96.36 89.98 90.50 32.0M
2022-07-14 87.92 94.50 87.91 93.98 40.7M
2022-07-13 89.04 89.89 86.00 88.25 24.1M
2022-07-12 88.32 91.12 87.27 88.69 37.5M
2022-07-11 90.93 90.95 85.50 87.02 49.1M
2022-07-08 93.18 94.88 91.00 91.18 25.0M
2022-07-07 92.02 93.71 88.80 93.12 44.0M
2022-07-06 97.60 98.80 91.81 93.34 46.5M
2022-07-05 99.72 102.38 97.23 99.79 31.8M
2022-07-04 95.90 99.10 94.40 96.65 23.1M
2022-07-01 95.51 98.98 94.30 97.08 18.3M
2022-06-30 94.20 98.20 94.20 95.62 20.0M
2022-06-29 97.11 99.47 94.00 95.00 32.6M
2022-06-28 94.00 100.04 92.53 98.91 43.5M
2022-06-27 89.61 95.65 87.67 93.74 40.5M
2022-06-24 91.73 91.75 88.50 89.61 36.5M
2022-06-23 91.80 92.96 89.12 91.76 26.6M
2022-06-22 89.51 93.18 88.52 90.89 27.5M
2022-06-21 90.80 90.80 87.08 89.51 34.4M
2022-06-20 93.50 93.98 90.67 91.18 42.5M
2022-06-17 85.20 92.50 85.20 91.49 52.4M
2022-06-16 81.86 87.72 81.71 85.48 38.9M
2022-06-15 82.72 83.81 80.76 81.90 28.4M
2022-06-14 83.01 84.05 80.49 83.08 28.3M
2022-06-13 80.41 85.03 80.41 85.02 39.1M
2022-06-10 78.00 81.70 77.54 81.70 36.4M
2022-06-09 81.47 82.12 78.38 78.70 30.4M
2022-06-08 83.46 84.57 79.00 82.78 23.9M
2022-06-07 82.28 83.77 80.76 81.83 17.5M
2022-06-06 77.87 83.00 77.79 82.05 32.0M
2022-06-02 74.62 79.18 73.85 76.78 31.3M
2022-06-01 71.81 76.15 70.84 74.97 30.7M
2022-05-31 70.23 72.90 69.74 72.68 26.1M
2022-05-30 69.33 70.15 68.14 69.77 17.4M
2022-05-27 69.63 70.98 68.49 69.08 12.8M
2022-05-26 68.63 70.07 66.95 69.12 13.2M
2022-05-25 68.52 68.98 66.92 68.42 15.8M
2022-05-24 70.62 70.77 68.23 68.50 26.5M
2022-05-23 71.04 72.14 70.46 71.16 18.2M
2022-05-20 70.62 72.22 68.85 71.00 22.5M
2022-05-19 68.45 70.59 67.32 69.92 22.8M
2022-05-18 69.62 71.40 68.70 69.88 21.7M
2022-05-17 66.15 71.42 65.52 69.25 31.3M
2022-05-16 66.73 69.22 66.01 66.08 17.2M
2022-05-13 66.54 68.07 65.45 65.98 16.8M
2022-05-12 65.92 67.69 65.25 66.27 24.8M
2022-05-11 62.31 68.02 61.24 66.93 42.8M
2022-05-10 57.72 62.05 57.68 61.84 25.0M
2022-05-09 59.39 60.85 58.62 59.36 15.1M
2022-05-06 60.65 61.36 58.96 59.55 24.2M
2022-05-05 62.05 63.52 61.74 62.94 20.1M
2022-04-29 60.77 63.72 60.28 63.32 36.8M
2022-04-28 59.22 62.28 58.46 60.28 44.7M
2022-04-27 52.81 58.33 52.32 58.33 44.9M
2022-04-26 54.62 54.88 52.32 53.03 27.8M
2022-04-25 56.06 56.35 53.78 53.83 29.7M
2022-04-22 57.69 58.23 56.01 56.53 22.7M
2022-04-21 60.09 60.98 57.38 57.69 27.0M
2022-04-20 62.35 62.57 60.15 60.45 16.1M
2022-04-19 62.69 64.05 61.78 62.08 21.2M
2022-04-18 61.73 62.84 60.23 61.85 25.0M
2022-04-15 62.90 62.92 60.12 62.34 30.6M
2022-04-14 64.62 64.84 62.92 63.77 24.5M
2022-04-13 63.50 65.58 62.39 63.85 27.0M
2022-04-12 64.23 65.40 62.22 63.96 39.7M
2022-04-11 69.68 70.00 64.47 64.88 49.3M
2022-04-08 72.45 73.88 70.48 70.96 27.4M
2022-04-07 72.67 73.34 71.63 72.08 15.4M
2022-04-06 75.09 75.09 72.15 73.28 18.6M
2022-04-01 74.47 76.54 74.08 75.09 13.4M
2022-03-31 76.35 76.78 74.76 75.23 18.2M
2022-03-30 75.65 77.31 74.31 76.81 21.2M
2022-03-29 72.54 75.53 72.52 74.49 24.7M
2022-03-28 73.85 74.15 71.28 72.19 24.9M
2022-03-25 75.41 76.82 75.23 75.53 20.3M
2022-03-24 76.15 77.31 75.17 76.35 25.9M
2022-03-23 79.33 79.76 77.69 78.03 16.5M
2022-03-22 79.38 81.53 77.77 79.14 27.9M
2022-03-21 75.74 80.59 74.87 79.22 45.8M
2022-03-18 75.41 76.25 73.08 74.62 41.2M
2022-03-17 76.31 80.23 76.31 77.42 45.7M
2022-03-16 72.00 77.03 70.79 76.27 61.0M
2022-03-15 65.46 73.08 65.46 70.73 70.7M
2022-03-14 70.02 70.75 66.15 66.89 56.7M
2022-03-11 71.52 73.15 67.58 73.05 52.9M
2022-03-10 76.15 77.00 73.39 75.08 78.8M
2022-03-09 70.10 71.53 70.10 70.10 29.1M
2022-03-08 89.23 90.00 77.88 77.88 49.2M
2022-03-07 86.15 88.09 84.14 86.54 31.3M
2022-03-04 87.72 89.14 85.04 85.96 25.8M
2022-03-03 90.38 91.02 88.25 88.81 17.1M
2022-03-02 89.93 90.70 87.72 89.42 19.7M
2022-03-01 94.23 94.62 88.15 90.83 37.5M
2022-02-28 92.92 96.20 92.45 94.72 43.4M
2022-02-25 88.46 93.35 87.39 92.46 35.9M
2022-02-24 87.22 89.23 85.47 87.24 28.5M
2022-02-23 87.31 90.77 87.30 89.42 33.6M
2022-02-22 85.54 87.06 84.54 86.47 28.8M
2022-02-21 86.31 87.31 83.67 84.17 24.3M
2022-02-18 85.78 87.15 84.92 85.85 18.9M
2022-02-17 82.20 88.09 81.68 86.52 36.8M
2022-02-16 83.85 85.21 81.92 82.46 26.7M
2022-02-15 78.08 83.65 77.85 83.08 39.9M
2022-02-14 76.68 80.13 76.19 77.69 25.1M
2022-02-11 77.52 81.08 75.29 77.44 32.4M
2022-02-10 78.52 79.99 76.33 77.42 20.9M
2022-02-09 76.16 78.88 74.31 78.42 22.9M
2022-02-08 79.67 79.91 74.70 76.62 21.9M
2022-02-07 77.83 81.75 77.83 79.22 24.6M
2022-01-28 77.69 79.08 74.69 75.67 20.4M
2022-01-27 80.38 81.43 77.60 77.69 20.1M
2022-01-26 81.61 81.85 78.96 81.01 18.0M
2022-01-25 81.31 83.99 80.02 80.12 22.9M
2022-01-24 78.99 83.31 78.31 82.69 30.1M
2022-01-21 79.23 81.17 77.15 79.77 18.4M
2022-01-20 80.38 81.46 79.31 80.12 21.4M
2022-01-19 81.16 81.45 78.22 79.25 23.1M
2022-01-18 81.54 84.12 80.77 81.65 20.3M
2022-01-17 82.23 82.65 80.00 81.75 27.5M
2022-01-14 80.85 83.51 80.15 82.46 36.3M
2022-01-13 81.54 82.82 79.65 81.69 65.9M
2022-01-12 76.92 79.78 76.71 79.78 44.6M
2022-01-11 75.96 76.50 72.20 72.53 33.7M
2022-01-10 74.75 76.38 73.85 75.39 23.7M
2022-01-07 78.46 78.50 73.02 74.75 40.5M
2022-01-06 77.69 78.57 76.00 77.73 28.0M
2022-01-05 80.38 80.97 77.11 77.90 34.8M
2022-01-04 87.45 87.92 80.75 81.02 35.5M