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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.00 | 34.06 | 32.31 | 32.62 | -2.95% | 0.53 | 1.90% |
| 2025-11-19 | 34.35 | 34.58 | 33.46 | 33.61 | -1.64% | 0.38 | 1.33% |
| 2025-11-18 | 35.36 | 35.47 | 33.82 | 34.17 | -3.39% | 0.61 | 2.10% |
| 2025-11-17 | 35.94 | 36.29 | 35.00 | 35.37 | -0.62% | 0.73 | 2.42% |
| 2025-11-14 | 33.00 | 35.95 | 32.80 | 35.59 | +7.46% | 1.27 | 4.28% |
| 2025-11-13 | 32.80 | 33.45 | 32.53 | 33.12 | +0.33% | 0.42 | 1.50% |
| 2025-11-12 | 33.51 | 33.83 | 32.79 | 33.01 | -1.49% | 0.42 | 1.49% |
| 2025-11-11 | 34.20 | 34.68 | 33.50 | 33.51 | -2.27% | 0.41 | 1.41% |
| 2025-11-10 | 33.97 | 35.27 | 33.89 | 34.29 | +0.50% | 0.48 | 1.64% |
| 2025-11-07 | 34.72 | 34.72 | 33.88 | 34.12 | -1.95% | 0.40 | 1.37% |
| 2025-11-06 | 34.85 | 35.52 | 34.26 | 34.80 | -0.23% | 0.60 | 2.03% |
| 2025-11-05 | 33.60 | 35.28 | 33.48 | 34.88 | +3.66% | 0.68 | 2.33% |
| 2025-11-04 | 34.96 | 35.30 | 33.40 | 33.65 | -3.75% | 0.64 | 2.22% |
| 2025-11-03 | 35.62 | 35.70 | 34.23 | 34.96 | -0.20% | 0.56 | 1.89% |
| 2025-10-31 | 34.17 | 35.86 | 34.14 | 35.03 | +0.40% | 0.84 | 2.84% |
| 2025-10-30 | 35.31 | 35.68 | 34.88 | 34.89 | -1.66% | 0.48 | 1.60% |
| 2025-10-29 | 36.55 | 36.55 | 35.03 | 35.48 | -2.45% | 0.57 | 1.91% |
| 2025-10-28 | 36.23 | 36.98 | 36.01 | 36.37 | +0.25% | 0.50 | 1.62% |
| 2025-10-27 | 36.76 | 36.76 | 35.50 | 36.28 | +0.78% | 0.57 | 1.87% |
| 2025-10-24 | 34.97 | 36.08 | 34.82 | 36.00 | +3.45% | 0.53 | 1.76% |