华友钴业(603799)股票信息
| 股票代码 | 603799 |
| 股票名称 | 华友钴业 |
| 最新价/元 | 28.06 |
| 涨跌额/元 | -1.88 |
| 涨跌幅/% | -6.28 |
| 买入/元 | 28.06 |
| 卖出/元 | 28.07 |
| 昨收/元 | 29.94 |
| 今开/元 | 29.45 |
| 最高/元 | 29.55 |
| 最低/元 | 27.67 |
| 成交量/手 | 711272.01 |
| 成交额/万 | 201666.16 |
| 股净值/元 | 13.69 |
| 市净率 | 1.44 |
| 总市值/万 | 4762379.82 |
| 流通值/万 | 4731856.44 |
| 换手率/% | 4.22 |
| 入市日期 | 2015-01-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
华友钴业(603799)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 29.45 | 28.06 | -1.88 | -6.28 | 711272.01 | 201666.16 | 4.22 |
| 2024-10-10 | 30.20 | 29.94 | -0.08 | -0.27 | 873928.48 | 265444.68 | 5.18 |
| 2024-10-09 | 31.65 | 30.02 | -2.44 | -7.52 | 1233509.64 | 387751.74 | 7.31 |
| 2024-10-08 | 32.46 | 32.46 | 2.95 | 10.00 | 1449285.44 | 465682.95 | 8.59 |
| 2024-09-30 | 29.14 | 29.51 | 2.68 | 9.99 | 1054067.67 | 307567.62 | 6.25 |
| 2024-09-27 | 25.24 | 26.83 | 2.44 | 10.00 | 573910.85 | 150650.17 | 3.40 |
| 2024-09-26 | 23.14 | 24.39 | 1.19 | 5.13 | 498627.61 | 118511.65 | 2.96 |
| 2024-09-25 | 23.20 | 23.20 | 0.25 | 1.09 | 548836.92 | 129095.01 | 3.25 |
| 2024-09-24 | 21.91 | 22.95 | 1.23 | 5.66 | 516843.97 | 116208.62 | 3.06 |
| 2024-09-23 | 21.88 | 21.72 | -0.24 | -1.09 | 157871.11 | 34477.51 | 0.94 |
| 2024-09-20 | 21.98 | 21.96 | -0.09 | -0.41 | 172615.08 | 37676.88 | 1.02 |
| 2024-09-19 | 22.03 | 22.05 | 0.20 | 0.92 | 239806.63 | 52840.92 | 1.42 |
| 2024-09-18 | 21.59 | 21.85 | 0.21 | 0.97 | 179027.15 | 38552.10 | 1.06 |
| 2024-09-13 | 22.39 | 21.64 | -0.67 | -3.00 | 257713.76 | 56438.68 | 1.53 |
| 2024-09-12 | 22.53 | 22.31 | -0.39 | -1.72 | 248258.93 | 55935.12 | 1.47 |
| 2024-09-11 | 22.10 | 22.70 | 0.66 | 3.00 | 385378.14 | 86790.83 | 2.29 |
| 2024-09-10 | 22.26 | 22.04 | -0.22 | -0.99 | 197375.77 | 43367.40 | 1.17 |
| 2024-09-09 | 22.59 | 22.26 | -0.31 | -1.37 | 163696.89 | 36622.32 | 0.97 |
| 2024-09-06 | 23.18 | 22.57 | -0.33 | -1.44 | 154458.68 | 35060.18 | 0.92 |
| 2024-09-05 | 22.60 | 22.90 | 0.30 | 1.33 | 236588.40 | 54309.31 | 1.40 |
| 2024-09-04 | 22.50 | 22.60 | -0.19 | -0.83 | 225435.13 | 51267.94 | 1.34 |
| 2024-09-03 | 22.48 | 22.79 | 0.36 | 1.61 | 263662.03 | 60073.16 | 1.56 |
| 2024-09-02 | 23.01 | 22.43 | -0.70 | -3.03 | 234247.98 | 53283.74 | 1.39 |
| 2024-08-30 | 22.60 | 23.13 | 0.45 | 1.98 | 357911.21 | 82689.22 | 2.12 |
| 2024-08-29 | 21.81 | 22.68 | 0.77 | 3.51 | 356949.10 | 79983.66 | 2.12 |
| 2024-08-28 | 21.70 | 21.91 | 0.10 | 0.46 | 142013.39 | 30989.58 | 0.84 |
| 2024-08-27 | 22.28 | 21.81 | -0.49 | -2.20 | 223524.72 | 48908.89 | 1.33 |
| 2024-08-26 | 21.50 | 22.30 | 0.79 | 3.67 | 388338.86 | 86783.55 | 2.30 |
| 2024-08-23 | 21.60 | 21.51 | -0.16 | -0.74 | 183259.70 | 39571.16 | 1.09 |
| 2024-08-22 | 22.75 | 21.67 | -1.12 | -4.91 | 370707.67 | 81850.61 | 2.20 |
| 2024-08-21 | 22.85 | 22.79 | -0.35 | -1.51 | 306939.59 | 70333.50 | 1.82 |
| 2024-08-20 | 22.59 | 23.14 | 0.89 | 4.00 | 601984.70 | 139547.08 | 3.57 |
| 2024-08-19 | 22.30 | 22.25 | 0.11 | 0.50 | 131493.34 | 29292.86 | 0.78 |
| 2024-08-16 | 22.40 | 22.14 | -0.14 | -0.63 | 133969.90 | 29808.50 | 0.79 |
| 2024-08-15 | 21.90 | 22.28 | 0.37 | 1.69 | 214120.57 | 47506.12 | 1.27 |
| 2024-08-14 | 22.35 | 21.91 | -0.50 | -2.23 | 165789.81 | 36633.16 | 0.98 |
| 2024-08-13 | 22.26 | 22.41 | 0.15 | 0.67 | 161231.65 | 35927.19 | 0.96 |
| 2024-08-12 | 22.15 | 22.26 | -0.06 | -0.27 | 111532.96 | 24850.66 | 0.66 |
| 2024-08-09 | 22.66 | 22.32 | -0.16 | -0.71 | 188040.84 | 42541.06 | 1.12 |
| 2024-08-08 | 22.41 | 22.48 | -0.13 | -0.58 | 153734.36 | 34489.39 | 0.91 |
| 2024-08-07 | 22.90 | 22.61 | -0.43 | -1.87 | 212721.73 | 48333.28 | 1.26 |
| 2024-08-06 | 22.65 | 23.04 | 0.60 | 2.67 | 305507.67 | 70235.80 | 1.81 |
| 2024-08-05 | 22.77 | 22.44 | -0.37 | -1.62 | 310404.68 | 71014.04 | 1.84 |
| 2024-08-02 | 22.89 | 22.81 | -0.31 | -1.34 | 223059.91 | 51118.96 | 1.32 |
| 2024-08-01 | 23.36 | 23.12 | -0.36 | -1.53 | 266847.66 | 61905.50 | 1.58 |
| 2024-07-31 | 22.59 | 23.48 | 1.19 | 5.34 | 354830.84 | 81959.41 | 2.10 |
| 2024-07-30 | 22.34 | 22.29 | -0.19 | -0.85 | 187809.83 | 41705.02 | 1.11 |
| 2024-07-29 | 23.33 | 22.48 | -0.85 | -3.64 | 231008.55 | 52621.49 | 1.37 |
| 2024-07-26 | 22.20 | 23.33 | 1.10 | 4.95 | 403470.42 | 93988.20 | 2.39 |
| 2024-07-25 | 21.66 | 22.23 | 0.45 | 2.07 | 262270.47 | 58307.63 | 1.56 |
| 2024-07-24 | 22.12 | 21.78 | -0.33 | -1.49 | 172134.68 | 37809.80 | 1.02 |
| 2024-07-23 | 23.12 | 22.11 | -1.07 | -4.62 | 287818.43 | 64961.00 | 1.71 |
| 2024-07-22 | 23.31 | 23.18 | -0.37 | -1.57 | 251971.60 | 58469.40 | 1.49 |
| 2024-07-19 | 23.25 | 23.55 | 0.03 | 0.13 | 220770.77 | 51604.83 | 1.31 |
| 2024-07-18 | 23.10 | 23.52 | 0.14 | 0.60 | 265580.22 | 61449.22 | 1.57 |
| 2024-07-17 | 24.15 | 23.38 | -0.53 | -2.22 | 251926.74 | 59410.77 | 1.49 |
| 2024-07-16 | 23.77 | 23.91 | 0.07 | 0.29 | 209572.88 | 50114.81 | 1.24 |
| 2024-07-15 | 23.84 | 23.84 | -0.10 | -0.42 | 228853.42 | 54492.14 | 1.36 |
| 2024-07-12 | 24.25 | 23.94 | -0.39 | -1.60 | 400125.42 | 96034.90 | 2.37 |
| 2024-07-11 | 23.27 | 24.33 | 1.07 | 4.60 | 653131.99 | 157313.89 | 3.87 |
| 2024-07-10 | 22.38 | 23.26 | 1.82 | 8.49 | 852175.24 | 198016.92 | 5.05 |
| 2024-07-09 | 21.12 | 21.44 | 0.31 | 1.47 | 221798.02 | 47079.62 | 1.32 |
| 2024-07-08 | 21.70 | 21.13 | -0.68 | -3.12 | 201436.29 | 42931.89 | 1.19 |
| 2024-07-05 | 21.85 | 21.81 | -0.13 | -0.59 | 210868.53 | 45678.65 | 1.25 |
| 2024-07-04 | 22.39 | 21.94 | -0.33 | -1.48 | 177008.04 | 39145.14 | 1.05 |
| 2024-07-03 | 21.93 | 22.27 | 0.32 | 1.46 | 228186.35 | 50597.08 | 1.35 |
| 2024-07-02 | 22.31 | 21.95 | -0.40 | -1.79 | 193189.44 | 42837.45 | 1.15 |
| 2024-07-01 | 21.95 | 22.35 | 0.22 | 0.99 | 258598.21 | 56977.89 | 1.53 |
| 2024-06-28 | 22.20 | 22.13 | -0.22 | -0.98 | 322218.70 | 71720.70 | 1.91 |
| 2024-06-27 | 22.82 | 22.35 | -0.77 | -3.33 | 259834.94 | 58816.66 | 1.54 |
| 2024-06-26 | 22.08 | 23.12 | 1.10 | 5.00 | 354426.58 | 80097.91 | 2.10 |
| 2024-06-25 | 22.10 | 22.02 | -0.14 | -0.63 | 204112.11 | 45121.66 | 1.21 |
| 2024-06-24 | 22.47 | 22.16 | -0.50 | -2.21 | 270238.60 | 59916.21 | 1.60 |
| 2024-06-21 | 22.77 | 22.66 | -0.14 | -0.61 | 225551.52 | 51300.73 | 1.34 |
| 2024-06-20 | 23.76 | 22.80 | -0.95 | -4.00 | 317242.86 | 73493.90 | 1.88 |
| 2024-06-19 | 24.31 | 23.75 | -0.56 | -2.30 | 271937.62 | 64916.65 | 1.61 |
| 2024-06-18 | 24.49 | 24.31 | -0.12 | -0.49 | 244062.03 | 59621.46 | 1.45 |
| 2024-06-17 | 24.60 | 24.43 | -0.13 | -0.53 | 252355.40 | 61846.99 | 1.50 |
| 2024-06-14 | 25.77 | 25.55 | -0.23 | -0.89 | 298358.35 | 75982.17 | 1.77 |
| 2024-06-13 | 26.06 | 25.78 | -0.33 | -1.26 | 176027.24 | 45471.31 | 1.04 |
| 2024-06-12 | 25.89 | 26.11 | 0.16 | 0.62 | 198155.44 | 51413.96 | 1.18 |
| 2024-06-11 | 26.20 | 25.95 | -0.48 | -1.82 | 225263.96 | 58228.19 | 1.34 |
| 2024-06-07 | 27.07 | 26.43 | -0.48 | -1.78 | 279036.86 | 73897.50 | 1.65 |
| 2024-06-06 | 27.50 | 26.91 | -0.52 | -1.90 | 222644.03 | 60694.38 | 1.32 |
| 2024-06-05 | 27.76 | 27.43 | -0.61 | -2.18 | 189837.34 | 52434.36 | 1.13 |
| 2024-06-04 | 27.90 | 28.04 | 0.01 | 0.04 | 200733.15 | 56319.96 | 1.19 |
| 2024-06-03 | 28.30 | 28.03 | -0.77 | -2.67 | 320176.72 | 89363.71 | 1.90 |
| 2024-05-31 | 28.90 | 28.80 | -0.23 | -0.79 | 142446.84 | 41133.98 | 0.84 |
| 2024-05-30 | 29.50 | 29.03 | -0.40 | -1.36 | 201733.93 | 58862.48 | 1.20 |
| 2024-05-29 | 28.65 | 29.43 | 0.65 | 2.26 | 363481.84 | 107302.98 | 2.16 |
| 2024-05-28 | 28.87 | 28.78 | -0.07 | -0.24 | 187727.09 | 54364.36 | 1.11 |
| 2024-05-27 | 28.89 | 28.85 | -0.06 | -0.21 | 189852.43 | 54202.69 | 1.13 |
| 2024-05-24 | 28.60 | 28.91 | 0.07 | 0.24 | 216601.33 | 62558.83 | 1.28 |
| 2024-05-23 | 29.35 | 28.84 | -1.14 | -3.80 | 331884.73 | 95910.46 | 1.97 |
| 2024-05-22 | 29.65 | 29.98 | 0.41 | 1.39 | 308991.30 | 92668.22 | 1.83 |
| 2024-05-21 | 30.23 | 29.57 | -0.54 | -1.79 | 270146.09 | 80522.32 | 1.60 |
| 2024-05-20 | 30.11 | 30.11 | 0.61 | 2.07 | 493188.54 | 148097.03 | 2.92 |
| 2024-05-17 | 28.58 | 29.50 | 1.12 | 3.95 | 321488.92 | 92996.44 | 1.91 |
| 2024-05-16 | 28.57 | 28.38 | -0.14 | -0.49 | 234004.25 | 66997.55 | 1.39 |
| 2024-05-15 | 28.98 | 28.52 | -0.56 | -1.93 | 224675.49 | 64426.02 | 1.33 |
日K线
周K线
月K线
