603799华友钴业行情_360搜索

为您推荐 · 反馈: 华友钴业行情 603799华友钴业股吧东方财富网吧 603799华友钴业股吧华友钴业可能要重组了华友钴业 603799 大跌的原因 603799华友钴业怎么样 603799华友华友钴业 603799 华友钴业股票最新消息 603799华友钴业新浪网华友钴业股票股吧 603799华友钴业股吧股票

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>[<em>603799</em>]股票<em>行情</em>_九方智投</a>
  26.43元-0.48 (-1.78%)
  2024-06-07 15:00:00 已收盘 (北京时间)
  今开
  27.07
  昨收
  26.91
  最高
  27.22
  最低
  25.92
  成交量
  2790.37万
  成交额
  7.39亿
  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":["27.20","26.90","26.60","26.30","26.00"]},"cyrate":{"o":["1.08%","-0.04%","-1.15%","-2.27%","-3.38%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.07","rise":"0.59%","volumn":"862.00","time":"09:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.06","rise":"0.56%","volumn":"6991.00","time":"09:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.07","rise":"0.59%","volumn":"9638.00","time":"09:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.01","rise":"0.37%","volumn":"1.31\u4e07","time":"09:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.07","rise":"0.59%","volumn":"1.45\u4e07","time":"09:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.07","rise":"0.59%","volumn":"1.58\u4e07","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.03","rise":"0.45%","volumn":"1.90\u4e07","time":"09:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.12","rise":"0.78%","volumn":"2.12\u4e07","time":"09:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.20","rise":"1.08%","volumn":"2.36\u4e07","time":"09:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.15","rise":"0.89%","volumn":"2.56\u4e07","time":"09:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.14","rise":"0.85%","volumn":"2.75\u4e07","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.14","rise":"0.85%","volumn":"2.90\u4e07","time":"09:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.17","rise":"0.97%","volumn":"3.03\u4e07","time":"09:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.11","rise":"0.74%","volumn":"3.14\u4e07","time":"09:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.03","rise":"0.45%","volumn":"3.26\u4e07","time":"09:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.98","rise":"0.26%","volumn":"3.42\u4e07","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.99","rise":"0.30%","volumn":"3.58\u4e07","time":"09:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.94","rise":"0.11%","volumn":"3.79\u4e07","time":"09:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.96","rise":"0.19%","volumn":"3.90\u4e07","time":"09:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.00","rise":"0.33%","volumn":"3.99\u4e07","time":"09:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.99","rise":"0.30%","volumn":"4.10\u4e07","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.98","rise":"0.26%","volumn":"4.24\u4e07","time":"09:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.96","rise":"0.19%","volumn":"4.33\u4e07","time":"09:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.02","rise":"0.41%","volumn":"4.46\u4e07","time":"09:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.99","rise":"0.30%","volumn":"4.58\u4e07","time":"09:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.95","rise":"0.15%","volumn":"4.66\u4e07","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.83","rise":"-0.30%","volumn":"4.92\u4e07","time":"09:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.81","rise":"-0.37%","volumn":"5.13\u4e07","time":"09:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.77","rise":"-0.52%","volumn":"5.31\u4e07","time":"09:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.72","rise":"-0.71%","volumn":"5.46\u4e07","time":"09:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.74","rise":"-0.63%","volumn":"5.76\u4e07","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.71","rise":"-0.74%","volumn":"5.93\u4e07","time":"10:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.67","rise":"-0.89%","volumn":"6.18\u4e07","time":"10:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.73","rise":"-0.67%","volumn":"6.37\u4e07","time":"10:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.68","rise":"-0.85%","volumn":"6.53\u4e07","time":"10:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.68","rise":"-0.85%","volumn":"6.79\u4e07","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.69","rise":"-0.82%","volumn":"6.94\u4e07","time":"10:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.67","rise":"-0.89%","volumn":"7.15\u4e07","time":"10:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.68","rise":"-0.85%","volumn":"7.25\u4e07","time":"10:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.61","rise":"-1.11%","volumn":"7.56\u4e07","time":"10:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.62","rise":"-1.08%","volumn":"7.78\u4e07","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.57","rise":"-1.26%","volumn":"8.02\u4e07","time":"10:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.57","rise":"-1.26%","volumn":"8.37\u4e07","time":"10:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.58","rise":"-1.23%","volumn":"8.52\u4e07","time":"10:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.59","rise":"-1.19%","volumn":"8.70\u4e07","time":"10:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.57","rise":"-1.26%","volumn":"8.88\u4e07","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.53","rise":"-1.41%","volumn":"9.03\u4e07","time":"10:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.57","rise":"-1.26%","volumn":"9.20\u4e07","time":"10:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.56","rise":"-1.30%","volumn":"9.25\u4e07","time":"10:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.52","rise":"-1.45%","volumn":"9.39\u4e07","time":"10:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.49","rise":"-1.56%","volumn":"9.70\u4e07","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.54","rise":"-1.37%","volumn":"9.83\u4e07","time":"10:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.55","rise":"-1.34%","volumn":"9.93\u4e07","time":"10:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.53","rise":"-1.41%","volumn":"10.03\u4e07","time":"10:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.55","rise":"-1.34%","volumn":"10.08\u4e07","time":"10:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.59","rise":"-1.19%","volumn":"10.19\u4e07","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.56","rise":"-1.30%","volumn":"10.32\u4e07","time":"10:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.59","rise":"-1.19%","volumn":"10.41\u4e07","time":"10:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.57","rise":"-1.26%","volumn":"10.47\u4e07","time":"10:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.54","rise":"-1.37%","volumn":"10.53\u4e07","time":"10:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.53","rise":"-1.41%","volumn":"10.57\u4e07","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.52","rise":"-1.45%","volumn":"10.63\u4e07","time":"10:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.48","rise":"-1.60%","volumn":"10.79\u4e07","time":"10:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.47","rise":"-1.64%","volumn":"10.88\u4e07","time":"10:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.44","rise":"-1.75%","volumn":"11.03\u4e07","time":"10:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.43","rise":"-1.78%","volumn":"11.22\u4e07","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.45","rise":"-1.71%","volumn":"11.30\u4e07","time":"10:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.46","rise":"-1.67%","volumn":"11.37\u4e07","time":"10:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.46","rise":"-1.67%","volumn":"11.46\u4e07","time":"10:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.48","rise":"-1.60%","volumn":"11.50\u4e07","time":"10:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.48","rise":"-1.60%","volumn":"11.56\u4e07","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.47","rise":"-1.64%","volumn":"11.59\u4e07","time":"10:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.42","rise":"-1.82%","volumn":"11.72\u4e07","time":"10:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.37","rise":"-2.01%","volumn":"11.97\u4e07","time":"10:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.45","rise":"-1.71%","volumn":"12.19\u4e07","time":"10:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.46","rise":"-1.67%","volumn":"12.27\u4e07","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.47","rise":"-1.64%","volumn":"12.29\u4e07","time":"10:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.47","rise":"-1.64%","volumn":"12.39\u4e07","time":"10:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.42","rise":"-1.82%","volumn":"12.45\u4e07","time":"10:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.41","rise":"-1.86%","volumn":"12.52\u4e07","time":"10:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.40","rise":"-1.90%","volumn":"12.60\u4e07","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.40","rise":"-1.90%","volumn":"12.84\u4e07","time":"10:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.38","rise":"-1.97%","volumn":"12.91\u4e07","time":"10:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.36","rise":"-2.04%","volumn":"13.08\u4e07","time":"10:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.35","rise":"-2.08%","volumn":"13.24\u4e07","time":"10:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.42","rise":"-1.82%","volumn":"13.38\u4e07","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.39","rise":"-1.93%","volumn":"13.52\u4e07","time":"10:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.38","rise":"-1.97%","volumn":"13.62\u4e07","time":"10:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.37","rise":"-2.01%","volumn":"13.69\u4e07","time":"10:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.35","rise":"-2.08%","volumn":"13.76\u4e07","time":"10:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.36","rise":"-2.04%","volumn":"13.88\u4e07","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.34","rise":"-2.12%","volumn":"13.92\u4e07","time":"11:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.31","rise":"-2.23%","volumn":"14.14\u4e07","time":"11:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"14.36\u4e07","time":"11:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.31","rise":"-2.23%","volumn":"14.55\u4e07","time":"11:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.31","rise":"-2.23%","volumn":"14.61\u4e07","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.30","rise":"-2.27%","volumn":"14.68\u4e07","time":"11:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"14.76\u4e07","time":"11:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"14.83\u4e07","time":"11:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.26","rise":"-2.42%","volumn":"14.93\u4e07","time":"11:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.22","rise":"-2.56%","volumn":"15.14\u4e07","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.20","rise":"-2.64%","volumn":"15.31\u4e07","time":"11:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.20","rise":"-2.64%","volumn":"15.50\u4e07","time":"11:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.18","rise":"-2.71%","volumn":"15.65\u4e07","time":"11:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.20","rise":"-2.64%","volumn":"15.88\u4e07","time":"11:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.21","rise":"-2.60%","volumn":"15.97\u4e07","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.22","rise":"-2.56%","volumn":"16.00\u4e07","time":"11:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.18","rise":"-2.71%","volumn":"16.12\u4e07","time":"11:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.17","rise":"-2.75%","volumn":"16.19\u4e07","time":"11:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.08","rise":"-3.08%","volumn":"16.38\u4e07","time":"11:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.05","rise":"-3.20%","volumn":"16.65\u4e07","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.05","rise":"-3.20%","volumn":"16.84\u4e07","time":"11:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.01","rise":"-3.34%","volumn":"17.40\u4e07","time":"11:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.00","rise":"-3.38%","volumn":"17.79\u4e07","time":"11:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.05","rise":"-3.20%","volumn":"18.01\u4e07","time":"11:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.00","rise":"-3.38%","volumn":"18.12\u4e07","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.10","rise":"-3.01%","volumn":"18.25\u4e07","time":"11:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.15","rise":"-2.82%","volumn":"18.42\u4e07","time":"11:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.18","rise":"-2.71%","volumn":"18.49\u4e07","time":"11:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.20","rise":"-2.64%","volumn":"18.57\u4e07","time":"11:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.22","rise":"-2.56%","volumn":"18.63\u4e07","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.21","rise":"-2.60%","volumn":"18.83\u4e07","time":"13:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.26","rise":"-2.42%","volumn":"18.90\u4e07","time":"13:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.25","rise":"-2.45%","volumn":"18.95\u4e07","time":"13:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.26","rise":"-2.42%","volumn":"19.02\u4e07","time":"13:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.24","rise":"-2.49%","volumn":"19.09\u4e07","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.25","rise":"-2.45%","volumn":"19.13\u4e07","time":"13:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.25","rise":"-2.45%","volumn":"19.16\u4e07","time":"13:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.30","rise":"-2.27%","volumn":"19.28\u4e07","time":"13:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.34","rise":"-2.12%","volumn":"19.35\u4e07","time":"13:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.41","rise":"-1.86%","volumn":"19.46\u4e07","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.37","rise":"-2.01%","volumn":"19.55\u4e07","time":"13:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.37","rise":"-2.01%","volumn":"19.59\u4e07","time":"13:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.41","rise":"-1.86%","volumn":"19.63\u4e07","time":"13:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.40","rise":"-1.90%","volumn":"19.71\u4e07","time":"13:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.34","rise":"-2.12%","volumn":"19.84\u4e07","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.37","rise":"-2.01%","volumn":"19.89\u4e07","time":"13:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.37","rise":"-2.01%","volumn":"19.94\u4e07","time":"13:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.38","rise":"-1.97%","volumn":"20.03\u4e07","time":"13:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.36","rise":"-2.04%","volumn":"20.10\u4e07","time":"13:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.38","rise":"-1.97%","volumn":"20.17\u4e07","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.37","rise":"-2.01%","volumn":"20.21\u4e07","time":"13:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"20.30\u4e07","time":"13:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"20.35\u4e07","time":"13:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"20.40\u4e07","time":"13:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"20.44\u4e07","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.30","rise":"-2.27%","volumn":"20.50\u4e07","time":"13:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.30","rise":"-2.27%","volumn":"20.55\u4e07","time":"13:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.32","rise":"-2.19%","volumn":"20.60\u4e07","time":"13:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.35","rise":"-2.08%","volumn":"20.71\u4e07","time":"13:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.33","rise":"-2.16%","volumn":"20.75\u4e07","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.32","rise":"-2.19%","volumn":"20.82\u4e07","time":"13:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.31","rise":"-2.23%","volumn":"20.85\u4e07","time":"13:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.30","rise":"-2.27%","volumn":"20.90\u4e07","time":"13:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"21.04\u4e07","time":"13:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.26","rise":"-2.42%","volumn":"21.10\u4e07","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.21","rise":"-2.60%","volumn":"21.31\u4e07","time":"13:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.21","rise":"-2.60%","volumn":"21.37\u4e07","time":"13:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.20","rise":"-2.64%","volumn":"21.44\u4e07","time":"13:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.20","rise":"-2.64%","volumn":"21.47\u4e07","time":"13:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.19","rise":"-2.68%","volumn":"21.51\u4e07","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.19","rise":"-2.68%","volumn":"21.55\u4e07","time":"13:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.19","rise":"-2.68%","volumn":"21.58\u4e07","time":"13:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.18","rise":"-2.71%","volumn":"21.62\u4e07","time":"13:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.18","rise":"-2.71%","volumn":"21.66\u4e07","time":"13:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.20","rise":"-2.64%","volumn":"21.83\u4e07","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.19","rise":"-2.68%","volumn":"21.87\u4e07","time":"13:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.22","rise":"-2.56%","volumn":"22.11\u4e07","time":"13:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.24","rise":"-2.49%","volumn":"22.17\u4e07","time":"13:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.24","rise":"-2.49%","volumn":"22.26\u4e07","time":"13:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.21","rise":"-2.60%","volumn":"22.31\u4e07","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.20","rise":"-2.64%","volumn":"22.38\u4e07","time":"13:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.15","rise":"-2.82%","volumn":"22.47\u4e07","time":"13:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.16","rise":"-2.79%","volumn":"22.55\u4e07","time":"13:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.17","rise":"-2.75%","volumn":"22.65\u4e07","time":"13:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.19","rise":"-2.68%","volumn":"22.73\u4e07","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.17","rise":"-2.75%","volumn":"22.78\u4e07","time":"13:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.17","rise":"-2.75%","volumn":"22.83\u4e07","time":"13:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.20","rise":"-2.64%","volumn":"22.89\u4e07","time":"13:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.21","rise":"-2.60%","volumn":"22.94\u4e07","time":"13:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.23","rise":"-2.53%","volumn":"23.00\u4e07","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.19","rise":"-2.68%","volumn":"23.08\u4e07","time":"14:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.19","rise":"-2.68%","volumn":"23.11\u4e07","time":"14:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.22","rise":"-2.56%","volumn":"23.16\u4e07","time":"14:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.26","rise":"-2.42%","volumn":"23.37\u4e07","time":"14:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"23.47\u4e07","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"23.57\u4e07","time":"14:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.23","rise":"-2.53%","volumn":"23.71\u4e07","time":"14:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.24","rise":"-2.49%","volumn":"23.75\u4e07","time":"14:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.25","rise":"-2.45%","volumn":"23.79\u4e07","time":"14:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.27","rise":"-2.38%","volumn":"23.87\u4e07","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.27","rise":"-2.38%","volumn":"23.97\u4e07","time":"14:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"24.03\u4e07","time":"14:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.27","rise":"-2.38%","volumn":"24.15\u4e07","time":"14:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"24.24\u4e07","time":"14:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"24.32\u4e07","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"24.41\u4e07","time":"14:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"24.43\u4e07","time":"14:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.30","rise":"-2.27%","volumn":"24.48\u4e07","time":"14:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.31","rise":"-2.23%","volumn":"24.56\u4e07","time":"14:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.32","rise":"-2.19%","volumn":"24.59\u4e07","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.33","rise":"-2.16%","volumn":"24.62\u4e07","time":"14:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.34","rise":"-2.12%","volumn":"24.71\u4e07","time":"14:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.34","rise":"-2.12%","volumn":"24.83\u4e07","time":"14:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.34","rise":"-2.12%","volumn":"24.89\u4e07","time":"14:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.33","rise":"-2.16%","volumn":"25.04\u4e07","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"25.17\u4e07","time":"14:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.27","rise":"-2.38%","volumn":"25.23\u4e07","time":"14:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"25.30\u4e07","time":"14:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"25.35\u4e07","time":"14:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"25.46\u4e07","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"25.57\u4e07","time":"14:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"25.62\u4e07","time":"14:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.27","rise":"-2.38%","volumn":"25.69\u4e07","time":"14:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.26","rise":"-2.42%","volumn":"25.75\u4e07","time":"14:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.27","rise":"-2.38%","volumn":"25.79\u4e07","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.27","rise":"-2.38%","volumn":"25.83\u4e07","time":"14:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"26.01\u4e07","time":"14:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"26.10\u4e07","time":"14:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"26.14\u4e07","time":"14:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.28","rise":"-2.34%","volumn":"26.23\u4e07","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.30","rise":"-2.27%","volumn":"26.30\u4e07","time":"14:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.31","rise":"-2.23%","volumn":"26.37\u4e07","time":"14:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.31","rise":"-2.23%","volumn":"26.44\u4e07","time":"14:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"26.52\u4e07","time":"14:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.29","rise":"-2.30%","volumn":"26.56\u4e07","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.30","rise":"-2.27%","volumn":"26.63\u4e07","time":"14:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.31","rise":"-2.23%","volumn":"26.71\u4e07","time":"14:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.33","rise":"-2.16%","volumn":"26.75\u4e07","time":"14:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.33","rise":"-2.16%","volumn":"26.82\u4e07","time":"14:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.35","rise":"-2.08%","volumn":"26.92\u4e07","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.36","rise":"-2.04%","volumn":"27.03\u4e07","time":"14:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.36","rise":"-2.04%","volumn":"27.11\u4e07","time":"14:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.39","rise":"-1.93%","volumn":"27.24\u4e07","time":"14:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.42","rise":"-1.82%","volumn":"27.33\u4e07","time":"14:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.47","rise":"-1.64%","volumn":"27.49\u4e07","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.46","rise":"-1.67%","volumn":"27.63\u4e07","time":"14:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.44","rise":"-1.75%","volumn":"27.73\u4e07","time":"14:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.44","rise":"-1.75%","volumn":"27.74\u4e07","time":"14:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.44","rise":"-1.75%","volumn":"27.74\u4e07","time":"14:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"26.43","rise":"-1.78%","volumn":"27.90\u4e07","time":"15:00"}]}
  09:30
  10:30
  11:30/13:00
  14:00
  15:00
  27.20
  1.08%
  26.90
  -0.04%
  26.60
  -1.15%
  26.30
  -2.27%
  26.00
  -3.38%
  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：3051.28(0.08%)
  深成：9255.68(-0.90%)
  创业板：1781.07(-2.16%)
新闻公告
[新闻] 酵母龙头推出千人激励计划！获机构重点关注2024-06-09
[新闻] 华友钴业股票分析报告-20240607收盘下跌1.78%2024-06-08
[新闻] 华友钴业:华友钴业2024年度第三期超短期融资券发行结果公告2024-06-08
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2024-06-10
融资余额连续4周回落！这些股获融资客抢筹2024-06-07
单签盈利年内第二！“拉萨天团”成背后主攻手2024-06-07
数据来源：九方智投
华友钴业28.91(0.24%)_股票行情_新浪财经_新浪网
华友钴业(603799.SH) .新浪财经行情中心华友钴业行情 ...
华友钴业股市汇
finance.sina.com.cn
华友钴业(603799)_股票价格_行情_走势图—东方财富网
华友钴业 - - - - - - - - .提供华友钴业(603799)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及华友钴业(603799)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金...
quote.eastmoney.com
603799华友钴业行情的最新相关消息
2天前
华友钴业(603799.SH)2023年拟每10股派10元 6月17日除权除息和讯网
智通财经APP讯,华友钴业发布公告,公司2023年度权益分派方案为向全体股东每10股派10元人民币现金。本次权益分派股权登记日为 2024年6月14日,除权除息日为 2024年6月17..
- 2天前
  华友钴业(603799.SH):2023年度权益分派每10股派10元证券之星
- 6天前
  华友钴业(603799.SH):累计耗资7.31亿元回购1.29%股份新浪财经
- 16天前
  华友钴业(603799.SH):没有从俄罗斯进口镍网易
查看更多 >
华友钴业(603799) - 股票行情中心- 搜狐证券
公司名称:浙江华友钴业股份有限公司.05-09 00:00 华友钴业:华友钴业关于部分限制性股票回购注销完成暨调整可转债... ...
公司公告重大事项备忘限售解禁龙虎榜分红送配
q.stock.sohu.com
其他人还搜了
603799华友钴业股吧东方财富网吧华友钴业 603799 大跌的原因华友钴业最新消息 603799华友钴业怎么样华友钴业可能要重组了华友钴业吧603799股吧寒锐钴业 603799华友钴业新浪网 603799华友钴业股票 603799华友钴业股吧论坛华友钴业最新消息新闻华友钴业股份有限公司
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

7天前 - 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/注册无...
gubaf10.eastmoney.com
华友钴业(603799)_股票行情,行情首页_中财网
中财网提供华友钴业(603799)实时行情动态分析,全面报道华友钴业(603799)基本资料及重大新闻、行业资讯,浏览华友钴业(603799)财务数据、行情数据,公司公告,重大事件。...
财务分析指标申购状况回购同行业板块研报一览
quote.cfi.cn
华友钴业(603799)资金流向_个股行情_同花顺财经

4天前 - 华友钴业历史资金数据一览.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...
stockpage.10jqka.com.cn
华友钴业(603799) - 股本结构- 股票行情中心- 搜狐证券

4天前 - 华友钴业(603799)的股本结构,提供华友钴业(603799)的股本结构包括总股本、流通股本、股本变动等最近浏览股行情图表新闻资讯公司概况持仓明细财...
q.stock.sohu.com
华友钴业(603799)个股资金流向查询_个股行情_同花顺财经

市场表现上证成指华友钴业 .空头行情中,并且有加速下跌的趋势...
stockpage.300033.info

14秒前更新换一换

热搜榜

视频榜

电影榜

电视剧榜

相关搜索 · 反馈

华友钴业行情		603799华友钴业股吧东方财富网吧
华友钴业可能要重组了		华友钴业 603799 大跌的原因
华友钴业股票股吧		603799华友钴业怎么样
华友钴业 603799		603799华友钴业股吧
603799华友钴业新浪网		华友钴业最新消息

12 3 4 5 6 7 8 9 10 下一页找到相关结果约20,700个