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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 36.50 | 36.89 | 35.20 | 36.44 | -0.76% | 0.50 | 1.62% |
| 2025-05-26 | 36.40 | 37.20 | 36.21 | 36.72 | +0.74% | 0.40 | 1.28% |
| 2025-05-23 | 36.70 | 38.12 | 36.41 | 36.45 | -1.41% | 0.49 | 1.54% |
| 2025-05-22 | 37.80 | 38.45 | 36.92 | 36.97 | -2.48% | 0.55 | 1.73% |
| 2025-05-21 | 38.29 | 38.98 | 37.60 | 37.91 | -2.75% | 0.51 | 1.57% |
| 2025-05-20 | 38.16 | 39.44 | 37.17 | 38.98 | +2.58% | 0.68 | 2.10% |
| 2025-05-19 | 39.00 | 39.26 | 36.90 | 38.00 | -3.21% | 1.08 | 3.36% |
| 2025-05-16 | 37.76 | 41.80 | 37.39 | 39.26 | +3.97% | 1.36 | 4.00% |
| 2025-05-15 | 38.79 | 38.80 | 37.60 | 37.76 | -2.66% | 0.41 | 1.28% |
| 2025-05-14 | 39.15 | 39.84 | 38.41 | 38.79 | -1.52% | 0.61 | 1.84% |
| 2025-05-13 | 40.67 | 40.79 | 39.08 | 39.39 | -2.31% | 0.71 | 2.10% |
| 2025-05-12 | 39.57 | 41.41 | 39.57 | 40.32 | +2.70% | 0.93 | 2.71% |
| 2025-05-09 | 40.66 | 40.80 | 39.09 | 39.26 | -3.80% | 0.74 | 2.20% |
| 2025-05-08 | 40.00 | 41.50 | 40.00 | 40.81 | +1.01% | 1.07 | 3.09% |
| 2025-05-07 | 40.00 | 41.77 | 39.71 | 40.40 | +1.89% | 1.47 | 4.28% |
| 2025-05-06 | 36.82 | 40.89 | 36.50 | 39.65 | +9.02% | 1.52 | 4.62% |