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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 46.50 | 46.70 | 43.61 | 44.74 | +0.07% | 1.68 | 4.41% |
| 2026-02-13 | 45.34 | 45.70 | 43.50 | 44.71 | +0.65% | 2.13 | 5.61% |
| 2026-02-12 | 41.21 | 46.38 | 41.21 | 44.42 | +8.34% | 3.27 | 8.64% |
| 2026-02-11 | 41.06 | 41.55 | 40.18 | 41.00 | -0.24% | 1.21 | 3.50% |
| 2026-02-10 | 39.62 | 41.75 | 39.62 | 41.10 | +3.81% | 2.39 | 6.92% |
| 2026-02-09 | 40.71 | 41.05 | 39.16 | 39.59 | -0.75% | 1.85 | 5.46% |
| 2026-02-06 | 38.46 | 40.99 | 37.84 | 39.89 | +2.81% | 1.79 | 5.30% |
| 2026-02-05 | 39.67 | 40.35 | 38.59 | 38.80 | -1.60% | 1.62 | 4.84% |
| 2026-02-04 | 41.51 | 41.51 | 38.60 | 39.43 | -4.67% | 2.38 | 7.10% |
| 2026-02-03 | 37.75 | 42.40 | 37.60 | 41.36 | +10.29% | 2.88 | 8.47% |
| 2026-02-02 | 39.40 | 40.78 | 37.15 | 37.50 | -4.94% | 1.91 | 5.87% |
| 2026-01-30 | 36.72 | 41.48 | 35.07 | 39.45 | +7.58% | 3.12 | 9.45% |
| 2026-01-29 | 34.26 | 38.96 | 34.26 | 36.67 | +3.01% | 2.15 | 6.82% |
| 2026-01-28 | 37.75 | 37.75 | 35.39 | 35.60 | -6.44% | 1.59 | 5.17% |
| 2026-01-27 | 38.50 | 38.80 | 35.33 | 38.05 | -1.93% | 2.17 | 6.90% |
| 2026-01-26 | 40.00 | 40.99 | 38.15 | 38.80 | -5.55% | 2.45 | 7.35% |
| 2026-01-23 | 37.05 | 41.29 | 37.05 | 41.08 | +10.34% | 3.02 | 8.97% |
| 2026-01-22 | 37.07 | 38.25 | 36.73 | 37.23 | +0.35% | 1.61 | 5.07% |
| 2026-01-21 | 34.34 | 37.99 | 34.13 | 37.10 | +7.47% | 2.51 | 8.02% |
| 2026-01-20 | 34.90 | 36.10 | 34.00 | 34.52 | -1.37% | 0.77 | 2.60% |