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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 47.70 | 48.00 | 46.66 | 47.35 | -1.46% | 0.97 | 2.43% |
| 2025-08-19 | 48.00 | 49.44 | 46.73 | 48.05 | +0.92% | 1.45 | 3.56% |
| 2025-08-18 | 48.53 | 48.90 | 47.40 | 47.61 | -0.98% | 1.67 | 4.12% |
| 2025-08-15 | 47.09 | 49.39 | 47.09 | 48.08 | +0.25% | 1.52 | 3.69% |
| 2025-08-14 | 49.00 | 49.95 | 47.45 | 47.96 | -1.72% | 1.40 | 3.41% |
| 2025-08-13 | 47.80 | 49.20 | 47.00 | 48.80 | +2.65% | 1.78 | 4.37% |
| 2025-08-12 | 49.04 | 49.86 | 46.20 | 47.54 | -3.22% | 2.16 | 5.36% |
| 2025-08-11 | 49.00 | 50.07 | 48.51 | 49.12 | -1.94% | 1.65 | 3.94% |
| 2025-08-08 | 48.70 | 51.95 | 47.94 | 50.09 | +1.79% | 2.62 | 6.16% |
| 2025-08-07 | 51.00 | 55.49 | 47.98 | 49.21 | +3.19% | 4.91 | 11.26% |
| 2025-08-06 | 45.62 | 48.38 | 45.20 | 47.69 | +3.47% | 1.83 | 4.60% |
| 2025-08-05 | 46.00 | 47.53 | 45.02 | 46.09 | -0.78% | 1.30 | 3.33% |
| 2025-08-04 | 43.00 | 46.50 | 42.60 | 46.45 | +7.05% | 1.40 | 3.69% |
| 2025-08-01 | 43.80 | 45.45 | 43.19 | 43.39 | -1.09% | 1.15 | 3.07% |
| 2025-07-31 | 44.34 | 46.11 | 43.60 | 43.87 | -2.64% | 1.24 | 3.26% |
| 2025-07-30 | 44.70 | 45.13 | 43.00 | 45.06 | +0.69% | 1.37 | 3.64% |
| 2025-07-29 | 45.19 | 46.25 | 43.99 | 44.75 | -0.97% | 1.33 | 3.47% |
| 2025-07-28 | 45.40 | 46.20 | 43.50 | 45.19 | +1.85% | 2.25 | 5.91% |
| 2025-07-25 | 42.80 | 44.50 | 42.00 | 44.37 | +2.47% | 1.29 | 3.53% |
| 2025-07-24 | 42.20 | 44.83 | 41.81 | 43.30 | +2.56% | 2.24 | 6.03% |