华依科技 sh.688071
38.43
+0.10%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.01 | 39.06 | 37.52 | 38.43 | +0.10% | 1.58 | 4.88% |
| 2026-05-22 | 39.37 | 39.37 | 37.48 | 38.39 | -0.93% | 1.91 | 5.89% |
| 2026-05-21 | 40.26 | 41.19 | 38.04 | 38.75 | -3.73% | 2.37 | 6.98% |
| 2026-05-20 | 39.20 | 40.46 | 39.00 | 40.25 | +1.64% | 1.62 | 4.80% |
| 2026-05-19 | 38.22 | 41.88 | 38.22 | 39.60 | +0.51% | 1.77 | 5.31% |
| 2026-05-18 | 37.60 | 39.85 | 36.76 | 39.40 | +2.82% | 2.20 | 6.66% |
| 2026-05-15 | 36.77 | 39.60 | 36.50 | 38.32 | +4.44% | 2.45 | 7.54% |
| 2026-05-14 | 36.29 | 37.23 | 35.74 | 36.69 | +0.96% | 1.40 | 4.52% |
| 2026-05-13 | 33.45 | 36.99 | 33.45 | 36.34 | +6.41% | 1.34 | 4.43% |
| 2026-05-12 | 34.44 | 34.66 | 33.69 | 34.15 | -0.73% | 0.59 | 2.04% |
| 2026-05-11 | 34.59 | 34.86 | 34.02 | 34.40 | -0.26% | 0.65 | 2.24% |
| 2026-05-08 | 33.88 | 35.05 | 33.80 | 34.49 | +1.29% | 0.68 | 2.30% |
| 2026-05-07 | 34.00 | 34.88 | 33.88 | 34.05 | +0.35% | 0.75 | 2.59% |
| 2026-05-06 | 33.41 | 35.00 | 33.34 | 33.93 | +2.08% | 0.83 | 2.84% |
| 2026-04-30 | 31.99 | 33.43 | 31.99 | 33.24 | +2.06% | 0.50 | 1.80% |
| 2026-04-29 | 31.82 | 32.85 | 31.66 | 32.57 | +1.84% | 0.51 | 1.83% |
| 2026-04-28 | 32.56 | 32.91 | 31.76 | 31.98 | -2.86% | 0.47 | 1.73% |
| 2026-04-27 | 32.08 | 33.07 | 31.61 | 32.92 | +1.14% | 0.59 | 2.14% |
| 2026-04-24 | 32.64 | 32.93 | 31.76 | 32.55 | -0.52% | 0.52 | 1.91% |
| 2026-04-23 | 33.93 | 34.07 | 32.18 | 32.72 | -4.30% | 0.85 | 3.04% |