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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.33 | 32.26 | 30.85 | 31.87 | +1.30% | 0.70 | 2.61% |
| 2025-12-17 | 31.08 | 32.20 | 30.53 | 31.46 | +0.93% | 0.71 | 2.66% |
| 2025-12-16 | 31.00 | 31.98 | 30.29 | 31.17 | +2.06% | 1.04 | 3.94% |
| 2025-12-15 | 30.85 | 30.96 | 30.08 | 30.54 | -0.59% | 0.35 | 1.35% |
| 2025-12-12 | 30.86 | 31.48 | 30.56 | 30.72 | -0.26% | 0.33 | 1.25% |
| 2025-12-11 | 31.66 | 31.80 | 30.77 | 30.80 | -2.93% | 0.54 | 2.07% |
| 2025-12-10 | 32.74 | 32.74 | 31.16 | 31.73 | -3.08% | 0.65 | 2.41% |
| 2025-12-09 | 33.22 | 33.88 | 32.72 | 32.74 | -2.01% | 0.37 | 1.31% |
| 2025-12-08 | 33.65 | 33.75 | 32.86 | 33.41 | +1.24% | 0.45 | 1.58% |
| 2025-12-05 | 31.14 | 33.27 | 31.14 | 33.00 | +5.06% | 0.57 | 2.07% |
| 2025-12-04 | 31.78 | 32.22 | 30.99 | 31.41 | +0.29% | 0.35 | 1.29% |
| 2025-12-03 | 31.98 | 32.20 | 31.12 | 31.32 | -1.60% | 0.31 | 1.15% |
| 2025-12-02 | 32.82 | 32.82 | 31.75 | 31.83 | -3.02% | 0.34 | 1.27% |
| 2025-12-01 | 32.89 | 33.46 | 32.30 | 32.82 | +0.28% | 0.51 | 1.81% |
| 2025-11-28 | 31.86 | 32.74 | 31.51 | 32.73 | +2.76% | 0.44 | 1.60% |
| 2025-11-27 | 32.02 | 32.33 | 31.77 | 31.85 | -0.03% | 0.37 | 1.35% |
| 2025-11-26 | 32.60 | 33.03 | 31.76 | 31.86 | -1.61% | 0.38 | 1.40% |
| 2025-11-25 | 32.57 | 33.00 | 32.22 | 32.38 | +0.94% | 0.29 | 1.05% |
| 2025-11-24 | 31.36 | 32.30 | 31.36 | 32.08 | +2.85% | 0.37 | 1.39% |
| 2025-11-21 | 32.51 | 32.67 | 31.00 | 31.19 | -4.38% | 0.56 | 2.08% |