华友钴业_无追搜索

华友钴业[603799]股票行情_九方智投
- <a href="http://stock.9fzt.com/index/sh_603799.html?from=360search" target="_blank" data-md='{"p":"title"}'><em>华友钴业</em>[603799]股票行情_九方智投</a>
  28.49元-0.56 (-1.93%)
  2024-04-30 15:00:00 已收盘 (北京时间)
  今开
  29.10
  昨收
  29.05
  最高
  29.34
  最低
  28.40
  成交量
  2447.62万
  成交额
  7.02亿
  分时
  5日
  1月
  1年
  {"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["29.33","29.10","28.88","28.65","28.42"]},"cyrate":{"o":["0.96%","0.18%","-0.60%","-1.39%","-2.17%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"29.10","rise":"0.17%","volumn":"1637.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"29.33","rise":"0.96%","volumn":"5988.00","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"29.30","rise":"0.86%","volumn":"1.20\u4e07","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"29.04","rise":"-0.03%","volumn":"1.90\u4e07","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"29.03","rise":"-0.07%","volumn":"2.23\u4e07","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.90","rise":"-0.52%","volumn":"2.56\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.83%","volumn":"3.23\u4e07","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.86%","volumn":"3.60\u4e07","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.87","rise":"-0.62%","volumn":"3.89\u4e07","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.70","rise":"-1.20%","volumn":"4.31\u4e07","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.93%","volumn":"4.69\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.73","rise":"-1.10%","volumn":"5.02\u4e07","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.86%","volumn":"5.18\u4e07","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.87","rise":"-0.62%","volumn":"5.38\u4e07","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.72","rise":"-1.14%","volumn":"5.63\u4e07","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.73","rise":"-1.10%","volumn":"5.96\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.72","rise":"-1.14%","volumn":"6.44\u4e07","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.66","rise":"-1.34%","volumn":"6.70\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"7.38\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.67","rise":"-1.31%","volumn":"7.60\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.65","rise":"-1.38%","volumn":"7.72\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.70","rise":"-1.20%","volumn":"7.96\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.74","rise":"-1.07%","volumn":"8.14\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.72","rise":"-1.14%","volumn":"8.23\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.67","rise":"-1.31%","volumn":"8.39\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.69%","volumn":"8.72\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.93%","volumn":"8.82\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.79%","volumn":"8.87\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.83%","volumn":"8.97\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.75","rise":"-1.03%","volumn":"9.03\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.68","rise":"-1.27%","volumn":"9.14\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.76","rise":"-1.00%","volumn":"9.24\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.73","rise":"-1.10%","volumn":"9.34\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.71","rise":"-1.17%","volumn":"9.43\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.74","rise":"-1.07%","volumn":"9.54\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.86%","volumn":"9.63\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.83%","volumn":"9.70\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.90%","volumn":"9.77\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.76%","volumn":"9.96\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.76%","volumn":"10.08\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.65%","volumn":"10.18\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.96%","volumn":"10.28\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.75","rise":"-1.03%","volumn":"10.37\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.74","rise":"-1.07%","volumn":"10.46\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.71","rise":"-1.17%","volumn":"10.67\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.74","rise":"-1.07%","volumn":"10.70\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.74","rise":"-1.07%","volumn":"10.79\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.69","rise":"-1.24%","volumn":"11.01\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.66","rise":"-1.34%","volumn":"11.13\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.66","rise":"-1.34%","volumn":"11.25\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.69","rise":"-1.24%","volumn":"11.36\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.66","rise":"-1.34%","volumn":"11.52\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.65","rise":"-1.38%","volumn":"11.73\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.66","rise":"-1.34%","volumn":"11.81\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.65","rise":"-1.38%","volumn":"11.89\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.66","rise":"-1.34%","volumn":"11.95\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.68","rise":"-1.27%","volumn":"12.05\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.67","rise":"-1.31%","volumn":"12.11\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.62","rise":"-1.48%","volumn":"12.27\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.62","rise":"-1.48%","volumn":"12.40\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.41%","volumn":"12.47\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.66","rise":"-1.34%","volumn":"12.52\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.60","rise":"-1.55%","volumn":"12.69\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"12.98\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.62","rise":"-1.48%","volumn":"13.17\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.65","rise":"-1.38%","volumn":"13.37\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.72","rise":"-1.14%","volumn":"13.49\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.69","rise":"-1.24%","volumn":"13.56\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.41%","volumn":"13.62\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.63","rise":"-1.45%","volumn":"13.65\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.63","rise":"-1.45%","volumn":"13.71\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.60","rise":"-1.55%","volumn":"13.78\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.60","rise":"-1.55%","volumn":"13.84\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"13.91\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"14.01\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"14.09\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"14.19\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"14.30\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"14.39\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"14.49\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"14.72\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.50","rise":"-1.89%","volumn":"14.88\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"15.04\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"15.11\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"15.14\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"15.21\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.58","rise":"-1.62%","volumn":"15.27\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"15.31\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.51%","volumn":"15.35\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.63","rise":"-1.45%","volumn":"15.42\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.63","rise":"-1.45%","volumn":"15.45\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.51%","volumn":"15.48\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.60","rise":"-1.55%","volumn":"15.51\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.60","rise":"-1.55%","volumn":"15.55\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"15.63\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.57","rise":"-1.65%","volumn":"15.66\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"15.68\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.51%","volumn":"15.72\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.62","rise":"-1.48%","volumn":"15.77\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.51%","volumn":"15.80\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"15.83\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"15.88\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"15.92\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"15.97\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.79%","volumn":"16.04\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"16.11\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"16.15\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.82%","volumn":"16.18\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"16.54\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"16.70\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.82%","volumn":"16.74\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"16.80\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.82%","volumn":"16.83\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.79%","volumn":"16.87\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.79%","volumn":"16.91\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.79%","volumn":"16.95\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"17.01\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"17.05\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.82%","volumn":"17.09\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.79%","volumn":"17.12\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.79%","volumn":"17.17\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"17.29\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.96%","volumn":"17.36\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"17.39\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.45","rise":"-2.07%","volumn":"17.45\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.42","rise":"-2.17%","volumn":"17.54\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.45","rise":"-2.07%","volumn":"17.66\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"17.69\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.96%","volumn":"17.74\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"17.77\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.82%","volumn":"17.83\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"17.88\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.46","rise":"-2.03%","volumn":"17.94\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"17.99\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"18.02\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"18.05\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.44","rise":"-2.10%","volumn":"18.11\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.45","rise":"-2.07%","volumn":"18.16\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.43","rise":"-2.13%","volumn":"18.22\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.44","rise":"-2.10%","volumn":"18.25\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.43","rise":"-2.13%","volumn":"18.31\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.42","rise":"-2.17%","volumn":"18.35\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.44","rise":"-2.10%","volumn":"18.41\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.45","rise":"-2.07%","volumn":"18.47\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"18.49\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"18.53\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.50","rise":"-1.89%","volumn":"18.64\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.54","rise":"-1.76%","volumn":"18.70\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.82%","volumn":"18.77\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"18.79\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.54","rise":"-1.76%","volumn":"18.82\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"18.89\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"18.92\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"18.96\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"19.05\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"19.07\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"19.10\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"19.16\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.96%","volumn":"19.24\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.50","rise":"-1.89%","volumn":"19.26\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"19.29\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"19.34\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"19.39\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.50","rise":"-1.89%","volumn":"19.47\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.51","rise":"-1.86%","volumn":"19.51\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.79%","volumn":"19.57\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.82%","volumn":"19.60\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.54","rise":"-1.76%","volumn":"19.68\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"19.73\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.58","rise":"-1.62%","volumn":"19.79\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"19.84\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.58","rise":"-1.62%","volumn":"19.87\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"19.90\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"19.97\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"20.00\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"20.02\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.54","rise":"-1.76%","volumn":"20.08\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.82%","volumn":"20.12\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"20.17\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"20.20\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"20.24\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.58","rise":"-1.62%","volumn":"20.30\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.60","rise":"-1.55%","volumn":"20.37\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.41%","volumn":"20.45\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.63","rise":"-1.45%","volumn":"20.49\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.63","rise":"-1.45%","volumn":"20.51\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.65","rise":"-1.38%","volumn":"20.56\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.68","rise":"-1.27%","volumn":"20.61\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.41%","volumn":"20.68\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.41%","volumn":"20.73\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.63","rise":"-1.45%","volumn":"20.76\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.41%","volumn":"20.83\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.63","rise":"-1.45%","volumn":"20.86\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.41%","volumn":"20.88\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.64","rise":"-1.41%","volumn":"20.91\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.63","rise":"-1.45%","volumn":"20.95\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.51%","volumn":"21.03\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"21.09\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.57","rise":"-1.65%","volumn":"21.11\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.58","rise":"-1.62%","volumn":"21.14\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.56","rise":"-1.69%","volumn":"21.17\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.57","rise":"-1.65%","volumn":"21.20\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"21.30\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"21.33\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"21.36\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.58","rise":"-1.62%","volumn":"21.38\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.60","rise":"-1.55%","volumn":"21.39\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"21.44\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.51%","volumn":"21.49\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.51%","volumn":"21.51\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.60","rise":"-1.55%","volumn":"21.53\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"21.56\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.58","rise":"-1.62%","volumn":"21.58\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"21.62\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.51%","volumn":"21.68\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.62","rise":"-1.48%","volumn":"21.72\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.51%","volumn":"21.75\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.61","rise":"-1.51%","volumn":"21.78\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.60","rise":"-1.55%","volumn":"21.84\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"21.89\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.59","rise":"-1.58%","volumn":"21.97\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.72%","volumn":"22.10\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.53","rise":"-1.79%","volumn":"22.21\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.82%","volumn":"22.28\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.52","rise":"-1.82%","volumn":"22.33\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.50","rise":"-1.89%","volumn":"22.44\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"22.57\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.96%","volumn":"22.81\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.96%","volumn":"22.92\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.96%","volumn":"23.06\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"23.23\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"23.32\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.96%","volumn":"23.40\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.48","rise":"-1.96%","volumn":"23.50\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"23.63\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.46","rise":"-2.03%","volumn":"23.74\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"23.94\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"24.18\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"24.18\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.47","rise":"-2.00%","volumn":"24.18\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.49","rise":"-1.93%","volumn":"24.48\u4e07","time":"15:00"}]}
  09:30
  10:30
  11:30/13:00
  14:00
  15:00
  29.33
  0.96%
  29.10
  0.18%
  28.88
  -0.60%
  28.65
  -1.39%
  28.42
  -2.17%
  当前价:
  涨跌幅:
  成交量:
  时间:
  
  加载中…
  加载中…
  加载中…
  加载中…
  上证：3104.82(-0.26%)
  深成：9587.12(-0.90%)
  创业板：1858.39(-1.55%)
新闻公告
[新闻] 04月30日华友钴业北向资金净流出0.14亿，仓位减少2024-05-01
[新闻] 华友钴业:华友钴业2023年年度股东大会会议资料2024-05-01
[新闻] 一季报净利润50强出炉！“宁王”首次跨入百亿大关2024-04-30
股圈
华友钴业今日走势预判！资深分析师正在解盘关键指标2024-05-01
30%涨停成交激增超10倍！这一赛道又现涨停潮2024-04-30
千亿龙头携手新高！家电暂摘年内冠军公募基金重点加仓2024-04-30
数据来源：九方智投
浙江华友钴业股份有限公司官网

成立于2002年,是一家从事新能源锂电材料和钴新材料研发、制造的高新技术企业。经过二十多年的发展,公司完成了总部在浙江、资源保障在境外...
走进华友-科技研发-新材料产业
www.huayou.com
安装无追扩展，400+网站随意切换

快速切换其他搜索引擎
想去哪搜索就@它

添加扩展到浏览器
添加后不再显示

华友钴业的最新相关消息
16小时前
西南证券:给予华友钴业买入评级,目标价位33.92元新浪财经
西南证券股份有限公司韩晨近期对华友钴业进行研究并发布了研究报告《三元需求显著回升,公司现金流改善》,本报告对华友钴业给出买入评级,认为其目标价位为33.92元,当前股..
- 17小时前
  浙江华友钴业股份有限公司关于股权激励限制性股票回购注销实施公告新浪财经
- 16小时前
  华友钴业:公司本次回购股份拟用于转换公司发行的可转换为股票的...同花顺
- 16小时前
  华友钴业:公司美元贷款主要用于海外项目建设,公司正在通过将部分...同花顺
查看更多 >
华友钴业(603799)股吧_华友钴业怎么样_分析讨论社区—东方财富网

华友钴业(603799)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。您好,欢迎来股吧!登录/注册 华友钴业 (104.37万关注度...
guba.eastmoney.com/list,603799...
华友钴业25.67(4.48%)_股票行情_新浪财经_新浪网
新浪财经为您提供华友钴业(603799)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与华友钴业(603799)股票相关...
华友钴业股市汇
finance.sina.com.cn/realstock/company...
华友钴业- 企查查

华友钴业是一家锂电新能源材料研发制造商,专注于锂电新能源材料制造、钴新材料深加工以及钴、铜有色金属采、选、冶,主要产品为锂电正极材料前驱体、钴的化学品以及铜...
www.qcc.com/product/8125a8f4-a392-4d00-9b4f-f...
华友钴业(gs80126332)股吧_华友钴业怎么样_分析讨论社区—东方...

华友钴业(gs80126332)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。 华友钴业吧全部热门最新评论最新发帖全部 ...
mguba.eastmoney.com/mguba/list/gs80126332
【图】钴价成利润晴雨表:受累价格下跌 华友钴业净利...
华友钴业(603799)个股资金流向查询_个股行情_同花顺财经

发贴时间：2018年3月23日 -
提供华友钴业(603799)五档盘口、逐笔交易等实时行情数据;汇总华友钴业(603799)基本资料及重大新闻、研究报告及行业资讯,解读华友钴业(603799)...
stockpage.10jqka.com.cn/60379...
华友钴业:公司目前与太蓝新能源不存在直接合作关系

同花顺金融研究中心04月30日讯,有投资者向华友钴业提问,太蓝推出全球首款车规级全固态电池,能量密度高达720Wh/kg,公司是否有与太蓝公司有合作关系呢?公司回答表示,您...
yuanchuang.10jqka.com.cn/202404...