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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.91 | 36.67 | 35.57 | 36.34 | +1.57% | 0.43 | 1.42% |
| 2025-06-24 | 33.87 | 36.35 | 33.87 | 35.78 | +5.73% | 0.74 | 2.47% |
| 2025-06-23 | 35.00 | 35.24 | 33.80 | 33.84 | -5.50% | 0.86 | 2.94% |
| 2025-06-20 | 36.82 | 36.87 | 35.80 | 35.81 | -2.58% | 0.51 | 1.66% |
| 2025-06-19 | 37.51 | 37.51 | 36.34 | 36.76 | -1.16% | 0.44 | 1.41% |
| 2025-06-18 | 36.33 | 37.68 | 36.09 | 37.19 | +1.34% | 0.73 | 2.33% |
| 2025-06-17 | 36.26 | 37.55 | 35.85 | 36.70 | +1.21% | 0.91 | 2.94% |
| 2025-06-16 | 36.86 | 37.38 | 36.15 | 36.26 | -1.44% | 0.41 | 1.34% |
| 2025-06-13 | 36.58 | 37.18 | 36.08 | 36.79 | -0.16% | 0.53 | 1.71% |
| 2025-06-12 | 36.91 | 37.48 | 36.32 | 36.85 | -0.19% | 0.47 | 1.49% |
| 2025-06-11 | 37.64 | 38.15 | 36.72 | 36.92 | -1.89% | 0.59 | 1.87% |
| 2025-06-10 | 38.43 | 39.57 | 36.60 | 37.63 | -2.08% | 0.55 | 1.73% |
| 2025-06-09 | 38.81 | 39.77 | 38.08 | 38.43 | -0.44% | 0.56 | 1.71% |
| 2025-06-06 | 38.92 | 39.19 | 38.23 | 38.60 | -1.08% | 0.41 | 1.26% |
| 2025-06-05 | 38.95 | 39.43 | 37.80 | 39.02 | +0.41% | 0.56 | 1.72% |
| 2025-06-04 | 38.83 | 40.30 | 38.56 | 38.86 | +0.39% | 0.76 | 2.28% |
| 2025-06-03 | 39.50 | 39.50 | 38.21 | 38.71 | -0.74% | 0.54 | 1.63% |
| 2025-05-30 | 39.32 | 39.51 | 37.60 | 39.00 | -0.26% | 1.01 | 3.09% |
| 2025-05-29 | 36.12 | 39.35 | 35.80 | 39.10 | +8.40% | 1.36 | 4.16% |
| 2025-05-28 | 36.50 | 37.28 | 35.62 | 36.07 | -1.02% | 0.38 | 1.22% |