华友钴业

sh603799 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

33.24

涨跌幅

-2.46%

成交量

27,690,700 股

成交额

931,961,792 元

换手率

1.47%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	33.99	33.24	34.30	33.21	-2.46%	27,690,700	931,961,792	1.47
2026-10-13	34.09	34.08	34.39	33.15	-1.30%	41,327,600	1,395,029,888	2.19
2026-10-12	35.35	34.53	35.61	34.45	-3.01%	32,316,200	1,129,907,968	1.71
2026-10-09	34.80	35.60	35.75	34.36	+1.05%	43,813,800	1,541,264,128	2.32
2026-10-08	34.89	35.23	35.78	34.60	+0.66%	33,815,900	1,192,305,664	1.79
2026-09-30	34.09	35.00	35.23	33.89	+2.85%	39,230,200	1,364,921,856	2.08
2026-09-29	34.45	34.03	34.49	34.02	-0.32%	26,610,500	910,805,312	1.41
2026-09-28	35.10	34.14	35.10	34.03	-3.61%	37,237,800	1,280,262,272	1.97
2026-09-24	35.90	35.42	36.04	35.42	-2.07%	25,983,600	926,107,264	1.38
2026-09-23	37.00	36.17	37.09	36.02	-1.34%	29,762,100	1,079,656,448	1.58
2026-09-22	36.09	36.66	37.26	36.09	+1.64%	49,529,800	1,816,230,784	2.62
2026-09-21	35.85	36.07	36.23	35.76	+0.81%	32,129,000	1,155,788,032	1.70
2026-09-18	35.45	35.78	35.90	35.23	+1.71%	36,502,500	1,299,087,616	1.93
2026-09-17	35.00	35.18	35.64	34.89	-0.54%	29,794,500	1,049,315,584	1.58
2026-09-16	35.04	35.37	35.54	34.45	+0.23%	40,893,700	1,433,325,696	2.17
2026-09-15	35.46	35.29	35.74	35.15	-0.95%	28,288,900	1,001,802,688	1.50
2026-09-14	35.70	35.63	36.18	35.58	-1.19%	27,087,000	969,124,800	1.44
2026-09-11	36.63	36.06	36.63	35.40	-3.58%	58,690,200	2,105,918,080	3.11
2026-09-10	37.96	37.40	37.98	37.37	-2.07%	36,234,100	1,361,434,368	1.92
2026-09-09	38.01	38.19	38.40	37.68	+0.55%	44,421,400	1,688,286,592	2.35
2026-09-08	38.11	37.98	38.52	37.89	+0.00%	32,948,500	1,257,700,096	1.75
2026-09-07	37.83	37.98	38.11	37.52	-0.24%	27,908,500	1,056,229,056	1.48
2026-09-04	38.70	38.07	39.18	37.89	-1.45%	39,535,800	1,524,177,792	2.09
2026-09-03	38.77	38.63	39.28	38.43	+1.82%	40,861,400	1,584,758,784	2.16
2026-09-02	38.75	37.94	38.75	37.73	-3.04%	48,856,800	1,857,669,120	2.59
2026-09-01	39.49	39.13	39.93	39.08	-1.11%	35,607,400	1,401,000,960	1.89
2026-08-31	39.36	39.57	39.63	38.73	-1.05%	44,365,300	1,737,112,704	2.35
2026-08-28	40.25	39.99	40.39	39.75	-0.47%	38,049,600	1,522,353,408	2.02
2026-08-27	39.60	40.18	40.27	39.39	+0.53%	44,098,400	1,756,664,832	2.34
2026-08-26	39.13	39.97	40.65	39.13	+2.15%	56,570,300	2,260,635,392	3.00

需要全历史数据与程序化访问？查看华友钴业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603799 获取全部历史日线。