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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 40.60 | 43.48 | 40.07 | 42.22 | +5.44% | 2.49 | 6.99% |
| 2025-07-22 | 40.35 | 40.71 | 39.44 | 40.04 | -0.35% | 1.14 | 3.36% |
| 2025-07-21 | 39.63 | 40.44 | 38.51 | 40.18 | +1.16% | 1.81 | 5.41% |
| 2025-07-18 | 39.02 | 40.33 | 38.21 | 39.72 | +1.79% | 1.99 | 5.95% |
| 2025-07-17 | 37.23 | 39.03 | 36.40 | 39.02 | +6.35% | 1.74 | 5.38% |
| 2025-07-16 | 34.47 | 37.38 | 33.90 | 36.69 | +6.72% | 1.24 | 4.03% |
| 2025-07-15 | 34.29 | 34.56 | 33.61 | 34.38 | +0.26% | 0.34 | 1.18% |
| 2025-07-14 | 33.82 | 34.87 | 33.32 | 34.29 | +2.39% | 0.68 | 2.34% |
| 2025-07-11 | 33.01 | 33.90 | 32.62 | 33.49 | +1.52% | 0.40 | 1.43% |
| 2025-07-10 | 34.40 | 34.40 | 32.88 | 32.99 | -3.43% | 0.58 | 2.05% |
| 2025-07-09 | 36.78 | 36.78 | 33.81 | 34.16 | +0.12% | 0.61 | 2.07% |
| 2025-07-08 | 34.11 | 34.59 | 33.62 | 34.12 | +0.29% | 0.39 | 1.35% |
| 2025-07-07 | 34.37 | 34.37 | 33.56 | 34.02 | -0.87% | 0.30 | 1.03% |
| 2025-07-04 | 35.52 | 35.52 | 34.32 | 34.32 | -2.72% | 0.60 | 2.03% |
| 2025-07-03 | 35.31 | 35.80 | 34.88 | 35.28 | -0.09% | 0.34 | 1.13% |
| 2025-07-02 | 35.91 | 35.91 | 35.04 | 35.31 | -1.67% | 0.31 | 1.04% |
| 2025-07-01 | 36.73 | 36.73 | 35.15 | 35.91 | -1.48% | 0.49 | 1.62% |
| 2025-06-30 | 35.73 | 37.00 | 35.55 | 36.45 | +2.16% | 0.46 | 1.50% |
| 2025-06-27 | 35.25 | 36.35 | 35.25 | 35.68 | -0.39% | 0.33 | 1.10% |
| 2025-06-26 | 36.30 | 36.57 | 35.58 | 35.82 | -1.43% | 0.36 | 1.19% |