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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.13 | 34.45 | 33.00 | 34.19 | +1.79% | 0.79 | 2.75% |
| 2026-04-21 | 32.40 | 34.47 | 32.36 | 33.59 | +3.35% | 0.99 | 3.48% |
| 2026-04-20 | 32.78 | 32.95 | 31.96 | 32.50 | -0.97% | 0.50 | 1.83% |
| 2026-04-17 | 32.31 | 33.32 | 31.82 | 32.82 | +2.40% | 0.59 | 2.13% |
| 2026-04-16 | 31.36 | 32.36 | 31.29 | 32.05 | +1.36% | 0.44 | 1.64% |
| 2026-04-15 | 32.01 | 32.38 | 31.51 | 31.62 | -1.09% | 0.39 | 1.46% |
| 2026-04-14 | 32.60 | 32.81 | 31.93 | 31.97 | -1.63% | 0.52 | 1.89% |
| 2026-04-13 | 32.70 | 32.70 | 31.88 | 32.50 | -1.46% | 0.50 | 1.82% |
| 2026-04-10 | 32.37 | 33.11 | 32.12 | 32.98 | +2.97% | 0.57 | 2.06% |
| 2026-04-09 | 33.16 | 33.16 | 32.00 | 32.03 | -2.23% | 0.45 | 1.63% |
| 2026-04-08 | 31.87 | 33.05 | 31.81 | 32.76 | +5.85% | 0.85 | 3.07% |
| 2026-04-07 | 30.19 | 31.52 | 30.05 | 30.95 | +2.25% | 0.40 | 1.51% |
| 2026-04-03 | 30.56 | 30.94 | 30.10 | 30.27 | -1.21% | 0.30 | 1.15% |
| 2026-04-02 | 31.82 | 31.82 | 30.36 | 30.64 | -3.59% | 0.40 | 1.52% |
| 2026-04-01 | 31.88 | 32.39 | 31.11 | 31.78 | +1.44% | 0.56 | 2.08% |
| 2026-03-31 | 31.27 | 32.88 | 31.13 | 31.33 | +0.42% | 0.65 | 2.40% |
| 2026-03-30 | 30.69 | 31.26 | 30.03 | 31.20 | +0.91% | 0.43 | 1.64% |
| 2026-03-27 | 29.95 | 31.07 | 29.71 | 30.92 | +2.42% | 0.35 | 1.35% |
| 2026-03-26 | 31.11 | 31.38 | 30.02 | 30.19 | -2.61% | 0.40 | 1.53% |
| 2026-03-25 | 31.02 | 31.78 | 30.71 | 31.00 | +0.65% | 0.52 | 1.96% |