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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 42.01 | 47.60 | 41.66 | 46.78 | +12.48% | 3.98 | 10.43% |
| 2025-09-16 | 39.50 | 42.48 | 39.32 | 41.59 | +6.07% | 2.29 | 6.52% |
| 2025-09-15 | 38.22 | 40.38 | 38.22 | 39.21 | +1.82% | 1.06 | 3.15% |
| 2025-09-12 | 39.40 | 39.65 | 38.33 | 38.51 | -2.51% | 0.91 | 2.77% |
| 2025-09-11 | 38.76 | 39.56 | 37.80 | 39.50 | +1.73% | 1.26 | 3.82% |
| 2025-09-10 | 39.29 | 39.85 | 38.70 | 38.83 | -0.46% | 0.77 | 2.31% |
| 2025-09-09 | 40.03 | 40.50 | 38.82 | 39.01 | -3.08% | 0.83 | 2.48% |
| 2025-09-08 | 39.80 | 41.08 | 39.41 | 40.25 | +2.44% | 1.20 | 3.51% |
| 2025-09-05 | 39.20 | 40.38 | 38.89 | 39.29 | +0.23% | 1.12 | 3.35% |
| 2025-09-04 | 40.60 | 41.88 | 38.06 | 39.20 | -3.09% | 1.36 | 4.02% |
| 2025-09-03 | 42.30 | 43.11 | 40.25 | 40.45 | -4.80% | 1.56 | 4.42% |
| 2025-09-02 | 40.16 | 43.48 | 38.60 | 42.49 | +6.01% | 2.99 | 8.56% |
| 2025-09-01 | 40.83 | 41.36 | 39.93 | 40.08 | -1.91% | 1.19 | 3.46% |
| 2025-08-29 | 41.15 | 42.10 | 40.10 | 40.86 | -0.32% | 1.72 | 4.95% |
| 2025-08-28 | 42.74 | 43.18 | 40.34 | 40.99 | -3.80% | 2.13 | 6.05% |
| 2025-08-27 | 44.80 | 45.24 | 42.60 | 42.61 | -5.16% | 2.01 | 5.38% |
| 2025-08-26 | 45.34 | 45.75 | 44.83 | 44.93 | -1.25% | 1.11 | 2.90% |
| 2025-08-25 | 46.14 | 47.15 | 45.00 | 45.50 | -1.34% | 1.62 | 4.15% |
| 2025-08-22 | 45.63 | 46.93 | 45.63 | 46.12 | +0.46% | 1.29 | 3.29% |
| 2025-08-21 | 47.96 | 47.96 | 45.00 | 45.91 | -3.04% | 1.47 | 3.75% |