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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.25 | 35.41 | 33.95 | 35.00 | +0.92% | 0.67 | 2.29% |
| 2026-01-16 | 34.62 | 35.55 | 34.30 | 34.68 | +0.81% | 1.13 | 3.82% |
| 2026-01-15 | 35.03 | 35.22 | 34.06 | 34.40 | -1.80% | 0.49 | 1.68% |
| 2026-01-14 | 35.00 | 36.11 | 34.36 | 35.03 | +0.37% | 0.98 | 3.30% |
| 2026-01-13 | 36.43 | 36.60 | 34.90 | 34.90 | -4.17% | 0.92 | 3.08% |
| 2026-01-12 | 34.82 | 36.49 | 34.69 | 36.42 | +4.09% | 1.16 | 3.82% |
| 2026-01-09 | 34.55 | 35.52 | 34.31 | 34.99 | +1.27% | 0.85 | 2.85% |
| 2026-01-08 | 34.66 | 34.92 | 34.16 | 34.55 | -0.60% | 0.67 | 2.27% |
| 2026-01-07 | 35.00 | 35.76 | 34.43 | 34.76 | -0.69% | 0.66 | 2.24% |
| 2026-01-06 | 34.87 | 35.75 | 33.92 | 35.00 | +2.01% | 0.86 | 2.91% |
| 2026-01-05 | 33.18 | 34.91 | 32.93 | 34.31 | +3.44% | 0.85 | 2.95% |
| 2025-12-31 | 33.77 | 34.20 | 33.04 | 33.17 | -1.46% | 0.47 | 1.67% |
| 2025-12-30 | 33.09 | 34.20 | 32.80 | 33.66 | +1.35% | 0.77 | 2.71% |
| 2025-12-29 | 33.81 | 34.20 | 33.07 | 33.21 | -1.77% | 0.83 | 2.91% |
| 2025-12-26 | 34.00 | 34.34 | 33.45 | 33.81 | -0.32% | 0.68 | 2.38% |
| 2025-12-25 | 33.11 | 34.46 | 33.00 | 33.92 | +1.77% | 0.66 | 2.29% |
| 2025-12-24 | 32.39 | 33.70 | 32.39 | 33.33 | +2.81% | 0.72 | 2.57% |
| 2025-12-23 | 33.06 | 33.20 | 31.72 | 32.42 | -2.82% | 0.73 | 2.64% |
| 2025-12-22 | 32.81 | 33.73 | 32.60 | 33.36 | +3.15% | 0.64 | 2.27% |
| 2025-12-19 | 31.86 | 33.10 | 31.67 | 32.34 | +1.47% | 0.56 | 2.05% |