华友钴业（603799）历史行情

以下为华友钴业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	34.800	35.600	35.750	34.360	0.370	1.050%	43.81万	0.00亿	0.000%
2026-10-08	34.890	35.230	35.780	34.600	0.230	0.657%	33.82万	0.00亿	0.000%
2026-10-07	34.090	35.000	35.230	33.890	0.970	2.850%	3,923.03万	13.65亿	2.078%
2026-10-06	34.090	35.000	35.230	33.890	0.970	2.850%	3,923.03万	13.65亿	2.078%
2026-10-05	34.090	35.000	35.230	33.890	0.970	2.850%	3,923.03万	13.65亿	2.078%
2026-10-02	34.090	35.000	35.230	33.890	0.970	2.850%	3,923.03万	13.65亿	2.078%
2026-10-01	34.090	35.000	35.230	33.890	0.970	2.850%	3,923.03万	13.65亿	2.078%
2026-09-30	34.090	35.000	35.230	33.890	0.970	2.850%	39.23万	0.00亿	0.000%
2026-09-29	34.450	34.030	34.490	34.020	-0.110	-0.322%	26.61万	0.00亿	0.000%
2026-09-28	35.100	34.140	35.100	34.030	-1.280	-3.614%	37.24万	0.00亿	0.000%
2026-09-27	35.900	35.420	36.040	35.420	-0.750	-2.074%	2,598.36万	9.26亿	1.377%
2026-09-24	35.900	35.420	36.040	35.420	-0.750	-2.074%	25.98万	0.00亿	0.000%
2026-09-23	37.000	36.170	37.090	36.020	-0.490	-1.337%	29.76万	0.00亿	0.000%
2026-09-22	36.090	36.660	37.260	36.090	0.590	1.636%	49.53万	0.00亿	0.000%
2026-09-21	35.850	36.070	36.230	35.760	0.290	0.811%	32.13万	0.00亿	0.000%
2026-09-18	35.450	35.780	35.900	35.230	0.600	1.706%	36.50万	0.00亿	0.000%
2026-09-17	35.000	35.180	35.640	34.890	-0.190	-0.537%	29.79万	0.00亿	0.000%
2026-09-16	35.040	35.370	35.540	34.450	0.080	0.227%	40.89万	0.00亿	0.000%
2026-09-15	35.460	35.290	35.740	35.150	-0.340	-0.954%	28.29万	0.00亿	0.000%
2026-09-14	35.700	35.630	36.180	35.580	-0.430	-1.192%	27.09万	0.00亿	0.000%
2026-09-11	36.630	36.060	36.630	35.400	-1.340	-3.583%	58.69万	0.00亿	0.000%
2026-09-10	37.960	37.400	37.980	37.370	-0.790	-2.069%	36.23万	0.00亿	0.000%
2026-09-09	38.010	38.190	38.400	37.680	0.210	0.553%	44.42万	0.00亿	0.000%
2026-09-08	38.110	37.980	38.520	37.890	0.000	0.000%	32.95万	0.00亿	0.000%
2026-09-07	37.830	37.980	38.110	37.520	-0.090	-0.236%	27.91万	0.00亿	0.000%
2026-09-04	38.700	38.070	39.180	37.890	-0.560	-1.450%	39.54万	0.00亿	0.000%
2026-09-03	38.770	38.630	39.280	38.430	0.690	1.819%	40.86万	0.00亿	0.000%
2026-09-02	38.750	37.940	38.750	37.730	-1.190	-3.041%	48.86万	0.00亿	0.000%
2026-09-01	39.490	39.130	39.930	39.080	-0.440	-1.112%	35.61万	0.00亿	0.000%
2026-08-31	39.360	39.570	39.630	38.730	-0.420	-1.050%	44.37万	0.00亿	0.000%
2026-08-28	40.250	39.990	40.390	39.750	-0.190	-0.473%	38.05万	0.00亿	0.000%
2026-08-27	39.600	40.180	40.270	39.390	0.210	0.525%	44.10万	0.00亿	0.000%
2026-08-26	39.130	39.970	40.650	39.130	0.840	2.147%	56.57万	0.00亿	0.000%
2026-08-25	39.900	39.130	40.000	38.670	-1.070	-2.662%	52.72万	0.00亿	0.000%
2026-08-24	40.600	40.200	41.770	39.910	-0.390	-0.961%	51.93万	0.00亿	0.000%
2026-08-21	39.050	40.590	41.080	39.050	1.240	3.151%	63.58万	0.00亿	0.000%
2026-08-20	40.090	39.350	40.330	39.190	-0.200	-0.506%	45.15万	0.00亿	0.000%
2026-08-19	40.660	39.550	40.720	39.410	-2.320	-5.541%	75.23万	0.00亿	0.000%
2026-08-18	42.740	41.870	42.940	41.600	-1.190	-2.764%	62.02万	0.00亿	0.000%
2026-08-17	42.330	43.060	43.080	41.810	0.710	1.677%	55.13万	0.00亿	0.000%
2026-08-14	42.180	42.350	43.090	41.750	0.180	0.427%	54.04万	0.00亿	0.000%
2026-08-13	43.360	42.170	43.420	42.130	-1.210	-2.789%	72.19万	0.00亿	0.000%
2026-08-12	43.410	43.380	44.380	43.190	-0.240	-0.550%	70.27万	0.00亿	0.000%
2026-08-11	45.200	43.620	45.200	43.600	-2.450	-5.318%	112.39万	0.00亿	0.000%
2026-08-10	44.190	46.070	47.170	44.090	2.060	4.681%	157.50万	0.00亿	0.000%
2026-08-07	43.290	44.010	44.400	42.110	2.610	6.304%	162.04万	0.00亿	0.000%
2026-08-06	42.180	41.400	42.500	40.870	-0.620	-1.475%	83.56万	0.00亿	0.000%
2026-08-05	40.600	42.020	42.090	40.570	1.240	3.041%	70.76万	0.00亿	0.000%
2026-08-04	39.650	40.780	40.860	39.650	1.220	3.084%	60.66万	0.00亿	0.000%
2026-08-03	39.660	39.560	40.050	38.900	-0.350	-0.877%	52.04万	0.00亿	0.000%
2026-07-31	40.300	39.910	40.940	39.830	-0.020	-0.050%	61.79万	0.00亿	0.000%
2026-07-30	40.000	39.930	40.660	39.550	-0.370	-0.918%	51.51万	0.00亿	0.000%
2026-07-29	39.310	40.300	40.780	38.410	1.020	2.597%	61.51万	0.00亿	0.000%
2026-07-28	39.300	39.280	39.980	38.890	-0.790	-1.972%	39.71万	0.00亿	0.000%
2026-07-27	39.500	40.070	40.290	39.180	0.760	1.933%	46.00万	0.00亿	0.000%
2026-07-24	40.520	39.310	40.870	39.180	-2.240	-5.391%	64.20万	0.00亿	0.000%
2026-07-23	39.800	41.550	41.920	39.600	1.750	4.397%	93.06万	0.00亿	0.000%
2026-07-22	39.510	39.800	41.070	39.030	0.270	0.683%	91.35万	0.00亿	0.000%
2026-07-21	37.580	39.530	39.680	37.580	3.320	9.169%	109.59万	0.00亿	0.000%
2026-07-20	37.370	36.210	37.690	35.580	-0.790	-2.135%	59.47万	0.00亿	0.000%
2026-07-17	38.500	37.000	38.980	36.840	-1.820	-4.688%	62.24万	0.00亿	0.000%
2026-07-16	39.000	38.820	39.750	38.630	-1.060	-2.658%	49.13万	0.00亿	0.000%
2026-07-15	41.020	39.880	41.300	39.750	-1.520	-3.671%	51.55万	0.00亿	0.000%
2026-07-14	39.200	41.400	41.490	38.800	1.950	4.943%	64.38万	0.00亿	0.000%
2026-07-13	41.000	39.450	41.080	39.070	-2.060	-4.963%	57.72万	0.00亿	0.000%
2026-07-10	41.900	41.510	43.090	41.500	-0.680	-1.612%	56.02万	0.00亿	0.000%
2026-07-09	42.650	42.190	42.760	40.100	-0.490	-1.148%	81.30万	0.00亿	0.000%
2026-07-08	44.500	42.680	44.600	42.680	-2.210	-4.923%	62.56万	0.00亿	0.000%
2026-07-07	46.810	44.890	46.950	44.800	-2.020	-4.306%	57.94万	0.00亿	0.000%
2026-07-06	47.000	46.910	49.130	46.510	0.150	0.321%	63.39万	0.00亿	0.000%
2026-07-03	47.610	46.760	47.970	46.740	-0.290	-0.616%	53.66万	0.00亿	0.000%
2026-07-02	47.650	47.050	48.600	46.900	-0.950	-1.979%	57.85万	0.00亿	0.000%
2026-07-01	48.180	48.000	48.980	46.580	-0.260	-0.539%	62.50万	0.00亿	0.000%
2026-06-30	47.110	48.260	48.580	46.300	0.580	1.216%	54.96万	0.00亿	0.000%
2026-06-29	46.700	47.680	48.270	45.660	0.890	1.902%	63.12万	0.00亿	0.000%
2026-06-26	50.180	46.790	50.300	46.770	-3.420	-6.811%	69.51万	0.00亿	0.000%
2026-06-25	51.670	50.210	51.700	49.660	-2.120	-4.051%	77.10万	0.00亿	0.000%
2026-06-24	50.840	52.330	52.940	50.030	1.320	2.588%	68.08万	0.00亿	0.000%
2026-06-23	55.260	51.010	55.500	50.700	-4.200	-7.607%	96.42万	0.00亿	0.000%
2026-06-22	51.200	55.210	55.230	50.600	3.110	5.969%	104.01万	0.00亿	0.000%
2026-06-18	52.000	52.100	54.150	51.400	-0.490	-0.932%	66.77万	0.00亿	0.000%
2026-06-17	52.500	52.590	53.850	52.190	-0.410	-0.774%	53.60万	0.00亿	0.000%
2026-06-16	52.550	53.000	54.120	51.900	0.550	1.049%	75.71万	0.00亿	0.000%
2026-06-15	51.850	52.450	52.990	51.400	2.230	4.440%	88.26万	0.00亿	0.000%
2026-06-12	48.480	50.220	51.900	47.850	2.690	5.660%	110.90万	0.00亿	0.000%
2026-06-11	46.610	47.530	48.900	46.110	0.380	0.806%	63.26万	0.00亿	0.000%
2026-06-10	47.010	47.150	48.100	46.070	-0.700	-1.463%	45.97万	0.00亿	0.000%
2026-06-09	47.650	47.850	48.050	45.560	1.130	2.419%	60.69万	0.00亿	0.000%
2026-06-08	48.120	46.720	48.860	46.130	-3.240	-6.485%	64.86万	0.00亿	0.000%
2026-06-05	51.250	49.960	51.670	49.620	-1.340	-2.612%	59.69万	0.00亿	0.000%
2026-06-04	52.520	51.300	52.730	51.060	-1.920	-3.608%	59.67万	0.00亿	0.000%
2026-06-03	53.000	53.220	54.380	52.770	-0.360	-0.672%	44.29万	0.00亿	0.000%
2026-06-02	53.480	53.580	53.930	51.440	0.100	0.187%	60.86万	0.00亿	0.000%
2026-06-01	54.080	53.480	55.150	53.460	-1.320	-2.409%	50.13万	0.00亿	0.000%
2026-05-29	56.600	54.800	56.700	54.800	-1.100	-1.968%	50.73万	0.00亿	0.000%
2026-05-28	55.600	55.900	56.530	54.480	-0.200	-0.357%	48.39万	0.00亿	0.000%
2026-05-27	57.860	56.100	58.570	55.910	-2.000	-3.442%	56.26万	0.00亿	0.000%
2026-05-26	56.600	58.100	58.580	55.620	1.010	1.769%	66.92万	0.00亿	0.000%
2026-05-25	58.880	57.090	59.260	56.580	-1.790	-3.040%	58.78万	0.00亿	0.000%
2026-05-22	56.420	58.880	59.060	55.980	2.420	4.286%	62.82万	0.00亿	0.000%
2026-05-21	58.450	56.460	59.330	56.000	-1.630	-2.806%	59.85万	0.00亿	0.000%
2026-05-20	56.840	58.090	58.650	56.260	0.490	0.851%	62.62万	0.00亿	0.000%
2026-05-19	57.770	57.600	57.890	55.520	-0.210	-0.363%	56.41万	0.00亿	0.000%
2026-05-18	57.500	57.810	58.250	56.950	-0.340	-0.585%	47.77万	0.00亿	0.000%
2026-05-15	59.500	58.150	60.030	57.600	-1.660	-2.775%	75.24万	0.00亿	0.000%
2026-05-14	62.290	59.810	62.290	59.460	-2.490	-3.997%	86.60万	0.00亿	0.000%
2026-05-13	62.370	62.300	63.000	61.610	-0.070	-0.112%	65.69万	0.00亿	0.000%
2026-05-12	64.550	62.370	65.130	62.000	-1.970	-3.062%	83.54万	0.00亿	0.000%
2026-05-11	65.350	64.340	66.300	63.010	-1.160	-1.771%	99.70万	0.00亿	0.000%
2026-05-08	66.940	65.500	68.350	65.050	-2.200	-3.250%	88.51万	0.00亿	0.000%
2026-05-07	68.360	67.700	70.350	66.730	0.230	0.341%	110.24万	0.00亿	0.000%
2026-05-06	66.090	67.470	67.550	64.810	1.380	2.088%	96.41万	0.00亿	0.000%
2026-04-30	66.500	66.090	68.120	65.540	-1.070	-1.593%	91.44万	0.00亿	0.000%
2026-04-29	63.100	67.160	67.400	62.740	2.900	4.513%	110.08万	0.00亿	0.000%
2026-04-28	64.810	64.260	65.200	63.380	-1.540	-2.340%	60.42万	0.00亿	0.000%
2026-04-27	65.280	65.800	66.090	64.600	1.520	2.365%	88.01万	0.00亿	0.000%
2026-04-24	61.710	64.280	64.650	61.610	2.560	4.148%	86.58万	0.00亿	0.000%
2026-04-23	64.330	61.720	64.390	61.400	-2.510	-3.908%	83.28万	0.00亿	0.000%
2026-04-22	64.390	64.230	65.000	63.870	-0.770	-1.185%	66.04万	0.00亿	0.000%
2026-04-21	65.950	65.000	66.070	64.460	-0.280	-0.429%	61.72万	0.00亿	0.000%
2026-04-20	65.300	65.280	66.150	64.450	-0.430	-0.654%	74.32万	0.00亿	0.000%
2026-04-17	66.720	65.710	68.300	65.610	0.300	0.459%	129.38万	0.00亿	0.000%
2026-04-16	62.820	65.410	65.440	62.650	3.150	5.059%	94.83万	0.00亿	0.000%
2026-04-15	64.480	62.260	64.870	62.110	-1.560	-2.444%	97.41万	0.00亿	0.000%
2026-04-14	63.100	63.820	63.900	60.500	1.890	3.052%	126.57万	0.00亿	0.000%
2026-04-13	60.320	61.930	62.490	60.320	0.000	0.000%	76.85万	0.00亿	0.000%
2026-04-10	59.390	60.930	61.770	59.390	0.000	0.000%	80.40万	0.00亿	0.000%
2026-04-09	60.010	59.000	60.240	58.840	0.000	0.000%	53.36万	0.00亿	0.000%
2026-04-08	59.380	60.590	60.590	58.940	0.000	0.000%	67.55万	0.00亿	0.000%
2026-04-07	56.900	57.380	58.080	56.900	0.000	0.000%	30.76万	0.00亿	0.000%
2026-04-03	58.490	56.920	58.990	56.800	0.000	0.000%	38.24万	0.00亿	0.000%
2026-04-02	59.300	58.480	60.100	58.000	0.000	0.000%	45.06万	0.00亿	0.000%
2026-04-01	59.400	59.800	60.290	58.260	0.000	0.000%	59.34万	0.00亿	0.000%