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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 35.09 | 35.09 | 34.18 | 34.80 | -0.49% | 0.38 | 1.29% |
| 2025-10-22 | 35.13 | 35.52 | 34.88 | 34.97 | -0.46% | 0.42 | 1.41% |
| 2025-10-21 | 35.21 | 35.65 | 34.49 | 35.13 | +0.03% | 0.52 | 1.76% |
| 2025-10-20 | 35.25 | 36.26 | 34.66 | 35.12 | +3.26% | 0.65 | 2.18% |
| 2025-10-17 | 35.60 | 35.60 | 34.00 | 34.01 | -3.95% | 0.59 | 2.02% |
| 2025-10-16 | 36.60 | 36.69 | 35.36 | 35.41 | -2.59% | 0.55 | 1.82% |
| 2025-10-15 | 35.30 | 36.42 | 34.90 | 36.35 | +1.03% | 0.99 | 3.27% |
| 2025-10-14 | 38.62 | 40.36 | 35.80 | 35.98 | -6.84% | 1.77 | 5.55% |
| 2025-10-13 | 39.00 | 40.34 | 38.00 | 38.62 | -5.80% | 1.32 | 4.01% |
| 2025-10-10 | 43.75 | 43.90 | 40.82 | 41.00 | -5.92% | 0.97 | 2.73% |
| 2025-10-09 | 44.07 | 44.48 | 43.11 | 43.58 | -1.60% | 0.99 | 2.67% |
| 2025-09-30 | 44.33 | 45.79 | 44.00 | 44.29 | -1.80% | 1.43 | 3.75% |
| 2025-09-29 | 43.00 | 45.91 | 42.50 | 45.10 | +4.91% | 2.28 | 6.02% |
| 2025-09-26 | 43.37 | 45.72 | 42.42 | 42.99 | -1.85% | 2.22 | 5.93% |
| 2025-09-25 | 41.10 | 44.20 | 40.67 | 43.80 | +6.03% | 1.87 | 5.19% |
| 2025-09-24 | 40.53 | 41.31 | 40.05 | 41.31 | +1.05% | 1.22 | 3.54% |
| 2025-09-23 | 41.90 | 42.18 | 39.50 | 40.88 | -2.62% | 1.27 | 3.70% |
| 2025-09-22 | 42.00 | 42.82 | 41.46 | 41.98 | -0.52% | 1.02 | 2.87% |
| 2025-09-19 | 43.37 | 43.85 | 42.06 | 42.20 | -3.76% | 1.48 | 4.09% |
| 2025-09-18 | 46.00 | 47.77 | 42.83 | 43.85 | -6.26% | 2.79 | 7.27% |