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
2023-12-29 32.70 33.14 32.53 32.93 23.9M
2023-12-28 30.75 32.98 30.73 32.75 40.5M
2023-12-27 31.03 31.19 30.45 30.73 17.8M
2023-12-26 30.95 31.20 30.73 31.03 12.8M
2023-12-25 30.55 31.07 30.50 30.96 13.3M
2023-12-22 29.68 31.38 29.41 30.79 31.2M
2023-12-21 28.95 29.99 28.87 29.74 22.5M
2023-12-20 29.78 29.87 29.17 29.17 14.0M
2023-12-19 29.51 29.85 29.44 29.70 13.4M
2023-12-18 30.15 30.58 29.59 29.68 21.5M
2023-12-15 30.50 31.10 30.35 30.42 19.4M
2023-12-14 30.97 31.18 30.29 30.33 19.3M
2023-12-13 31.79 31.79 30.63 30.64 24.6M
2023-12-12 31.71 32.14 31.39 31.82 16.8M
2023-12-11 32.00 32.00 31.01 31.78 22.4M
2023-12-08 32.66 32.79 32.02 32.15 18.2M
2023-12-07 32.74 32.74 31.77 32.22 24.9M
2023-12-06 31.15 33.50 31.14 32.73 54.3M
2023-12-05 31.74 32.28 31.43 31.44 29.7M
2023-12-04 31.81 31.99 31.33 31.67 17.4M
2023-12-01 32.09 32.15 31.48 31.95 21.8M
2023-11-30 32.40 32.49 31.95 32.10 16.2M
2023-11-29 33.19 33.29 32.40 32.50 19.9M
2023-11-28 33.27 33.39 32.81 33.18 14.8M
2023-11-27 34.08 34.09 33.21 33.29 17.0M
2023-11-24 34.65 34.68 34.12 34.19 11.8M
2023-11-23 34.75 34.90 34.40 34.69 12.4M
2023-11-22 35.57 35.75 34.80 34.81 16.3M
2023-11-21 36.25 36.59 35.82 35.82 16.9M
2023-11-20 36.20 36.32 35.74 36.13 11.7M
2023-11-17 36.06 36.35 35.94 36.28 11.3M
2023-11-16 37.10 37.10 36.21 36.21 20.7M
2023-11-15 37.15 37.58 36.93 37.20 27.3M
2023-11-14 37.08 37.20 36.46 36.69 18.7M
2023-11-13 36.90 37.34 36.82 37.08 18.3M
2023-11-10 37.10 37.20 36.55 36.81 20.7M
2023-11-09 37.08 37.79 36.83 37.21 29.2M
2023-11-08 36.80 37.38 36.65 36.92 43.9M
2023-11-07 37.22 37.22 36.53 36.93 12.9M
2023-11-06 36.43 37.60 36.42 37.23 21.0M
2023-11-03 35.99 36.37 35.70 36.19 11.7M
2023-11-02 36.50 36.90 35.80 35.81 11.0M
2023-11-01 36.78 37.10 36.39 36.56 10.7M
2023-10-31 36.99 37.16 36.49 36.79 12.9M
2023-10-30 36.50 37.15 36.32 37.01 19.8M
2023-10-27 35.06 36.90 34.94 36.74 32.9M
2023-10-26 34.20 35.39 33.93 35.31 25.0M
2023-10-25 34.79 34.95 34.35 34.41 21.5M
2023-10-24 34.10 34.44 33.70 34.09 18.3M
2023-10-23 34.93 34.93 33.56 33.85 16.2M
2023-10-20 34.25 35.57 34.17 34.93 20.5M
2023-10-19 34.95 35.30 34.52 34.54 15.9M
2023-10-18 35.82 35.82 35.10 35.11 13.8M
2023-10-17 36.06 36.27 35.60 35.87 13.7M
2023-10-16 37.02 37.15 35.67 35.95 21.8M
2023-10-13 37.62 37.65 36.92 36.99 19.5M
2023-10-12 36.93 38.10 36.93 37.98 37.3M
2023-10-11 37.17 37.22 36.66 36.84 14.4M
2023-10-10 37.11 37.77 36.93 36.99 16.6M
2023-10-09 37.23 37.55 36.57 37.12 14.7M
2023-09-28 37.58 37.90 37.13 37.51 19.4M
2023-09-27 37.17 38.12 36.94 37.45 20.0M
2023-09-26 37.85 37.98 37.27 37.36 13.0M
2023-09-25 38.28 38.39 37.56 37.95 13.8M
2023-09-22 37.61 38.32 37.57 38.30 14.5M
2023-09-21 37.50 38.05 37.45 37.68 12.7M
2023-09-20 38.22 38.22 37.67 37.82 9.7M
2023-09-19 38.66 38.66 37.94 38.27 15.0M
2023-09-18 38.29 39.12 38.00 38.73 16.7M
2023-09-15 39.01 39.13 38.16 38.16 22.8M
2023-09-14 39.25 39.44 38.78 38.85 14.2M
2023-09-13 39.60 39.90 39.10 39.33 13.8M
2023-09-12 39.93 40.81 39.56 39.87 20.5M
2023-09-11 39.35 40.05 39.25 39.74 14.5M
2023-09-08 39.96 39.96 39.10 39.35 13.4M
2023-09-07 40.68 40.68 39.92 39.92 17.1M
2023-09-06 40.77 40.98 40.24 40.87 15.3M
2023-09-05 40.81 41.25 40.50 40.63 19.4M
2023-09-04 40.67 41.38 39.86 41.08 29.6M
2023-09-01 40.30 41.30 40.29 40.53 26.9M
2023-08-31 40.96 41.20 39.18 39.90 39.7M
2023-08-30 42.44 42.66 40.38 40.95 44.0M
2023-08-29 42.19 42.88 41.67 42.44 34.7M
2023-08-28 47.00 47.49 41.99 42.47 54.4M
2023-08-25 46.00 46.39 45.30 45.49 9.7M
2023-08-24 45.59 46.60 45.10 46.08 12.1M
2023-08-23 47.15 47.35 45.24 45.45 12.4M
2023-08-22 47.85 48.20 46.26 47.11 14.4M
2023-08-21 48.56 48.97 47.76 47.79 8.3M
2023-08-18 50.19 50.46 48.50 48.50 10.2M
2023-08-17 49.84 50.50 49.07 50.42 13.5M
2023-08-16 48.87 51.21 48.87 50.08 21.9M
2023-08-15 49.88 50.20 48.80 49.17 8.9M
2023-08-14 49.50 50.20 48.78 49.96 12.0M
2023-08-11 51.40 51.66 49.82 49.82 13.6M
2023-08-10 51.41 52.12 50.91 51.46 9.5M
2023-08-09 51.06 51.85 51.01 51.40 8.0M
2023-08-08 51.60 51.60 50.55 51.36 11.0M
2023-08-07 51.88 51.90 50.82 51.40 13.3M
2023-08-04 50.45 52.96 50.30 52.02 34.2M
2023-08-03 49.90 50.38 49.35 50.00 11.1M
2023-08-02 50.29 51.22 50.00 50.34 13.0M
2023-08-01 50.27 50.65 49.71 50.29 11.9M
2023-07-31 49.25 51.47 49.25 50.33 20.2M
2023-07-28 48.65 49.68 48.20 49.24 11.5M
2023-07-27 50.01 50.40 48.90 48.98 15.5M
2023-07-26 51.20 51.50 49.77 49.90 14.2M
2023-07-25 50.69 51.48 49.71 50.94 26.6M
2023-07-24 49.75 50.20 49.11 49.25 16.8M
2023-07-21 49.70 50.30 49.06 49.82 26.7M
2023-07-20 48.00 51.60 48.00 50.06 48.0M
2023-07-19 47.02 48.10 47.02 47.82 20.4M
2023-07-18 46.00 48.38 45.84 47.48 30.2M
2023-07-17 45.99 46.76 45.17 46.17 16.2M
2023-07-14 46.43 46.60 45.73 45.74 15.6M
2023-07-13 46.80 47.09 46.19 46.30 19.3M
2023-07-12 46.10 46.53 45.77 45.87 19.0M
2023-07-11 44.80 46.10 44.57 45.99 28.5M
2023-07-10 44.21 46.16 44.21 44.80 23.3M
2023-07-07 44.90 44.96 43.84 43.98 19.1M
2023-07-06 45.82 45.82 44.66 44.88 18.4M
2023-07-05 45.25 46.62 45.11 45.99 37.3M
2023-07-04 45.49 45.49 44.50 45.25 38.8M
2023-07-03 46.17 47.23 46.10 46.56 16.8M
2023-06-30 44.82 46.60 44.76 45.91 24.2M
2023-06-29 45.66 45.80 44.93 44.94 13.2M
2023-06-28 45.64 45.93 45.24 45.81 10.8M
2023-06-27 45.82 45.96 45.04 45.64 13.9M
2023-06-26 45.92 46.75 45.22 45.70 16.3M
2023-06-21 46.84 47.50 46.17 46.18 16.9M
2023-06-20 47.01 47.29 46.74 46.89 13.1M
2023-06-19 47.26 47.46 46.92 47.00 15.4M
2023-06-16 48.35 48.50 47.18 47.30 33.3M
2023-06-15 47.48 48.82 46.80 48.35 26.6M
2023-06-14 48.22 48.22 47.12 47.33 12.8M
2023-06-13 47.40 48.10 47.23 47.74 10.9M
2023-06-12 47.09 47.51 46.43 47.23 12.0M
2023-06-09 47.05 47.99 46.88 47.13 12.8M
2023-06-08 47.33 48.20 46.95 47.12 12.2M
2023-06-07 48.01 48.37 46.89 47.16 11.8M
2023-06-06 49.06 49.06 47.50 47.60 13.9M
2023-06-05 48.93 49.30 48.22 49.10 12.9M
2023-06-02 46.27 49.29 46.27 48.95 28.3M
2023-06-01 46.17 46.82 45.71 46.10 11.6M
2023-05-31 47.46 47.47 46.02 46.25 21.3M
2023-05-30 47.50 47.97 46.00 47.50 13.7M
2023-05-29 48.32 48.56 47.49 47.76 11.2M
2023-05-26 48.63 48.75 47.06 48.27 15.0M
2023-05-25 49.12 49.12 48.30 48.67 11.4M
2023-05-24 49.67 50.17 49.10 49.20 10.7M
2023-05-23 51.41 51.50 49.89 49.89 14.3M
2023-05-22 51.14 51.50 50.67 51.33 7.3M
2023-05-19 51.96 51.97 50.80 51.18 12.1M
2023-05-18 52.49 52.98 51.33 51.95 12.8M
2023-05-17 53.19 53.41 52.32 52.47 10.9M
2023-05-16 54.00 54.00 52.88 53.37 12.3M
2023-05-15 51.95 54.06 51.89 53.85 23.7M
2023-05-12 53.05 53.91 51.60 51.83 16.9M
2023-05-11 52.35 54.19 51.89 53.25 22.9M
2023-05-10 51.72 53.20 51.42 52.24 17.2M
2023-05-09 52.62 52.80 51.59 51.59 12.4M
2023-05-08 51.68 53.02 51.68 52.67 14.4M
2023-05-05 51.90 52.14 50.27 51.68 21.4M
2023-05-04 51.85 53.15 51.30 51.60 18.6M
2023-04-28 50.55 53.56 50.55 52.00 28.2M
2023-04-27 50.00 50.74 49.31 49.72 17.9M
2023-04-26 46.87 50.65 46.60 50.30 45.8M
2023-04-25 49.88 50.08 46.00 46.87 42.2M
2023-04-24 53.55 53.68 49.48 49.86 39.3M
2023-04-21 54.68 54.97 53.46 53.51 21.2M
2023-04-20 55.74 55.74 54.77 54.90 19.7M
2023-04-19 56.18 56.57 55.68 55.81 21.6M
2023-04-18 56.00 57.08 55.80 56.06 27.0M
2023-04-17 55.85 56.33 55.43 56.10 28.7M
2023-04-14 54.20 57.18 54.16 55.75 60.4M
2023-04-13 54.90 54.94 53.72 53.90 16.7M
2023-04-12 56.01 56.06 54.20 54.98 26.6M
2023-04-11 54.25 55.99 54.14 55.90 38.8M
2023-04-10 54.00 54.52 53.41 54.20 17.8M
2023-04-07 53.40 54.65 53.27 53.93 14.6M
2023-04-06 53.72 53.83 53.05 53.40 16.8M
2023-04-04 55.50 55.50 53.71 54.16 23.4M
2023-04-03 54.88 56.50 54.01 55.52 27.3M
2023-03-31 54.51 55.99 54.32 55.00 21.1M
2023-03-30 54.18 54.77 53.71 54.50 15.5M
2023-03-29 54.21 55.28 53.84 54.15 15.4M
2023-03-28 55.94 56.25 54.38 54.49 14.3M
2023-03-27 56.00 56.17 55.01 55.82 16.1M
2023-03-24 56.37 56.66 55.69 56.07 11.4M
2023-03-23 56.22 56.75 55.68 56.20 15.7M
2023-03-22 55.39 57.61 55.38 56.75 25.3M
2023-03-21 54.00 55.46 53.63 55.39 21.0M
2023-03-20 54.25 54.96 53.50 53.65 22.5M
2023-03-17 55.15 55.70 53.56 54.83 24.8M
2023-03-16 56.03 56.41 54.68 54.74 17.3M
2023-03-15 56.99 57.56 56.50 56.57 10.6M
2023-03-14 56.56 57.28 55.36 56.59 14.0M
2023-03-13 56.88 57.72 56.52 56.55 12.2M
2023-03-10 58.18 58.25 57.05 57.30 14.0M
2023-03-09 57.92 58.75 57.60 58.68 18.1M
2023-03-08 56.80 57.45 56.37 57.31 8.6M
2023-03-07 58.17 58.17 57.06 57.09 11.7M
2023-03-06 58.09 58.41 56.86 58.36 19.7M
2023-03-03 58.38 58.61 58.01 58.10 12.6M
2023-03-02 59.39 59.39 58.20 58.28 15.4M
2023-03-01 59.08 59.48 58.40 59.28 12.8M
2023-02-28 58.42 59.10 58.11 59.10 10.0M
2023-02-27 58.52 59.15 58.00 58.23 13.0M
2023-02-24 59.86 60.00 58.60 58.82 12.9M
2023-02-23 59.06 60.35 59.04 59.85 16.8M
2023-02-22 60.10 60.11 59.02 59.30 19.7M
2023-02-21 60.18 61.69 59.60 60.63 25.6M
2023-02-20 59.82 60.34 58.20 60.18 21.9M
2023-02-17 60.63 61.55 59.87 59.90 13.4M
2023-02-16 62.10 62.54 60.00 60.69 17.4M
2023-02-15 63.20 63.90 61.80 62.10 14.2M
2023-02-14 63.70 64.22 62.83 63.33 12.7M
2023-02-13 62.68 63.93 62.65 63.50 12.3M
2023-02-10 64.76 64.88 62.65 63.03 19.5M
2023-02-09 64.01 64.63 63.50 64.57 8.9M
2023-02-08 64.53 65.48 64.23 64.45 11.2M
2023-02-07 65.38 65.38 64.02 64.52 10.6M
2023-02-06 65.00 65.00 64.01 64.75 14.5M
2023-02-03 67.27 67.30 64.42 65.68 17.8M
2023-02-02 67.95 68.00 66.61 67.37 14.7M
2023-02-01 65.74 67.93 65.74 67.89 20.5M
2023-01-31 66.24 66.79 65.35 65.73 13.2M
2023-01-30 67.15 68.50 65.85 66.23 30.2M
2023-01-20 64.41 65.50 64.04 65.00 15.2M
2023-01-19 64.50 64.77 63.70 64.40 11.3M
2023-01-18 63.70 64.83 63.70 64.36 11.2M
2023-01-17 63.46 64.74 63.01 63.84 17.8M
2023-01-16 63.05 64.05 62.61 63.21 17.6M
2023-01-13 63.50 64.92 62.88 63.06 25.0M
2023-01-12 61.40 63.99 61.24 63.26 30.4M
2023-01-11 60.85 62.37 60.61 60.80 19.6M
2023-01-10 59.42 61.58 58.75 61.14 24.9M
2023-01-09 60.51 60.83 59.09 59.56 18.4M
2023-01-06 58.00 60.88 58.00 59.76 29.9M
2023-01-05 56.96 60.00 56.08 58.98 38.8M
2023-01-04 56.01 56.38 55.01 55.61 16.7M
2023-01-03 55.63 56.43 54.31 56.20 17.0M