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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.29 | 30.97 | 29.58 | 30.80 | +4.34% | 0.50 | 1.96% |
| 2026-03-23 | 30.85 | 31.89 | 29.28 | 29.52 | -6.17% | 0.69 | 2.64% |
| 2026-03-20 | 33.13 | 33.22 | 31.46 | 31.46 | -4.23% | 0.54 | 1.98% |
| 2026-03-19 | 33.69 | 34.11 | 32.81 | 32.85 | -3.92% | 0.36 | 1.27% |
| 2026-03-18 | 33.23 | 34.25 | 32.80 | 34.19 | +3.42% | 0.55 | 1.96% |
| 2026-03-17 | 34.25 | 34.67 | 33.01 | 33.06 | -3.73% | 0.48 | 1.70% |
| 2026-03-16 | 34.31 | 34.62 | 33.50 | 34.34 | +0.12% | 0.42 | 1.47% |
| 2026-03-13 | 34.40 | 35.40 | 34.05 | 34.30 | -0.87% | 0.54 | 1.82% |
| 2026-03-12 | 35.50 | 35.65 | 34.28 | 34.60 | -2.18% | 0.63 | 2.13% |
| 2026-03-11 | 35.72 | 37.63 | 35.20 | 35.37 | -1.09% | 1.20 | 3.91% |
| 2026-03-10 | 33.74 | 35.87 | 33.57 | 35.76 | +7.16% | 1.30 | 4.36% |
| 2026-03-09 | 34.64 | 34.64 | 32.93 | 33.37 | -4.60% | 1.21 | 4.27% |
| 2026-03-06 | 34.62 | 35.26 | 34.38 | 34.98 | +0.26% | 0.74 | 2.50% |
| 2026-03-05 | 35.53 | 35.72 | 34.62 | 34.89 | +0.32% | 0.85 | 2.86% |
| 2026-03-04 | 35.99 | 36.80 | 34.58 | 34.78 | -3.58% | 1.46 | 4.87% |
| 2026-03-03 | 39.26 | 39.55 | 35.87 | 36.07 | -8.13% | 1.24 | 3.92% |
| 2026-03-02 | 41.12 | 41.79 | 38.91 | 39.26 | -6.97% | 1.74 | 5.17% |
| 2026-02-27 | 43.14 | 43.44 | 41.30 | 42.20 | -2.88% | 1.49 | 4.17% |
| 2026-02-26 | 44.30 | 44.32 | 42.85 | 43.45 | -1.92% | 1.46 | 3.96% |
| 2026-02-25 | 45.45 | 45.80 | 42.68 | 44.30 | -0.98% | 2.35 | 6.34% |