当前位置: 爱股网 > 股票行情 > 华依科技(688071)股票行情

华依科技(688071)股票行情

华依科技(688071)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华依科技(688071)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	31.11	30.19	-0.81	-2.61%	30.02	31.38	12977	3967.80	1.53%	0.00
2026-03-25	31.02	31.00	0.20	0.65%	30.71	31.78	16584	5177.15	1.96%	0.00
2026-03-24	30.29	30.80	1.28	4.34%	29.58	30.97	16644	5029.99	1.96%	0.00
2026-03-23	30.85	29.52	-1.94	-6.17%	29.28	31.89	22391	6862.40	2.64%	0.00
2026-03-20	33.13	31.46	-1.39	-4.23%	31.46	33.22	16766	5422.30	1.98%	0.00
2026-03-19	33.69	32.85	-1.34	-3.92%	32.81	34.11	10762	3575.52	1.27%	0.00
2026-03-18	33.23	34.19	1.13	3.42%	32.80	34.25	16613	5548.42	1.96%	0.00
2026-03-17	34.25	33.06	-1.28	-3.73%	33.01	34.67	14407	4840.58	1.70%	0.00
2026-03-16	34.31	34.34	0.04	0.12%	33.50	34.62	12438	4230.95	1.47%	0.00
2026-03-13	34.40	34.30	-0.30	-0.87%	34.05	35.40	15466	5385.62	1.82%	0.00
2026-03-12	35.50	34.60	-0.77	-2.18%	34.28	35.65	18076	6267.00	2.13%	0.00
2026-03-11	35.72	35.37	-0.39	-1.09%	35.20	37.63	33127	12010.35	3.91%	0.00
2026-03-10	33.74	35.76	2.39	7.16%	33.57	35.87	36953	12967.65	4.36%	0.00
2026-03-09	34.64	33.37	-1.61	-4.60%	32.93	34.64	36209	12110.15	4.27%	0.00
2026-03-06	34.62	34.98	0.09	0.26%	34.38	35.26	21198	7402.65	2.50%	0.00
2026-03-05	35.53	34.89	0.11	0.32%	34.62	35.72	24243	8530.48	2.86%	0.00
2026-03-04	35.99	34.78	-1.29	-3.58%	34.58	36.80	41323	14646.06	4.87%	0.00
2026-03-03	39.26	36.07	-3.19	-8.13%	35.87	39.55	33252	12448.64	3.92%	0.00
2026-03-02	41.12	39.26	-2.94	-6.97%	38.91	41.79	43832	17437.80	5.17%	0.00
2026-02-27	43.14	42.20	-1.25	-2.88%	41.30	43.44	35326	14881.64	4.17%	0.00
2026-02-26	44.30	43.45	-0.85	-1.92%	42.85	44.32	33618	14578.50	3.96%	0.00
2026-02-25	45.45	44.30	-0.44	-0.98%	42.68	45.80	53768	23468.51	6.34%	0.00
2026-02-24	46.50	44.74	0.03	0.07%	43.61	46.70	37384	16812.01	4.41%	0.00
2026-02-13	45.34	44.71	0.29	0.65%	43.50	45.70	47585	21338.68	5.61%	4.00
2026-02-12	41.21	44.42	3.42	8.34%	41.21	46.38	73218	32725.34	8.64%	0.00
2026-02-11	41.06	41.00	-0.10	-0.24%	40.18	41.55	29666	12118.48	3.50%	0.00
2026-02-10	39.62	41.10	1.51	3.81%	39.62	41.75	58666	23895.22	6.92%	0.00
2026-02-09	40.71	39.59	-0.30	-0.75%	39.16	41.05	46253	18537.15	5.46%	0.00
2026-02-06	38.46	39.89	1.09	2.81%	37.84	40.99	44919	17854.98	5.30%	0.00
2026-02-05	39.67	38.80	-0.63	-1.60%	38.59	40.35	41055	16152.44	4.84%	0.00
2026-02-04	41.51	39.43	-1.93	-4.67%	38.60	41.51	60226	23772.82	7.10%	0.00
2026-02-03	37.75	41.36	3.86	10.29%	37.60	42.40	71776	28771.13	8.47%	0.00
2026-02-02	39.40	37.50	-1.95	-4.94%	37.15	40.78	49794	19079.80	5.87%	0.00
2026-01-30	36.72	39.45	2.78	7.58%	35.07	41.48	80121	31163.57	9.45%	0.00
2026-01-29	34.26	36.67	1.07	3.01%	34.26	38.96	57805	21468.92	6.82%	0.00
2026-01-28	37.75	35.60	-2.45	-6.44%	35.39	37.75	43874	15881.48	5.17%	0.00
2026-01-27	38.50	38.05	-0.75	-1.93%	35.33	38.80	58504	21664.31	6.90%	0.00
2026-01-26	40.00	38.80	-2.28	-5.55%	38.15	40.99	62308	24476.57	7.35%	0.00
2026-01-23	37.05	41.08	3.85	10.34%	37.05	41.29	76041	30240.76	8.97%	0.00
2026-01-22	37.07	37.23	0.13	0.35%	36.73	38.25	42968	16073.03	5.07%	0.00
2026-01-21	34.34	37.10	2.58	7.47%	34.13	37.99	68028	25076.27	8.02%	0.00
2026-01-20	34.90	34.52	-0.48	-1.37%	34.00	36.10	22044	7684.89	2.60%	0.00
2026-01-19	34.25	35.00	0.32	0.92%	33.95	35.41	19394	6727.87	2.29%	0.00
2026-01-16	34.62	34.68	0.28	0.81%	34.30	35.55	32392	11253.68	3.82%	33.86
2026-01-15	35.03	34.40	-0.63	-1.80%	34.06	35.22	14258	4921.22	1.68%	0.00
2026-01-14	35.00	35.03	0.13	0.37%	34.36	36.11	27944	9847.46	3.30%	0.00
2026-01-13	36.43	34.90	-1.52	-4.17%	34.90	36.60	26124	9243.54	3.08%	0.00
2026-01-12	34.82	36.42	1.43	4.09%	34.69	36.49	32429	11572.74	3.82%	0.00
2026-01-09	34.55	34.99	0.44	1.27%	34.31	35.52	24148	8453.37	2.85%	0.00
2026-01-08	34.66	34.55	-0.21	-0.60%	34.16	34.92	19261	6653.94	2.27%	0.00
2026-01-07	35.00	34.76	-0.24	-0.69%	34.43	35.76	18983	6614.09	2.24%	0.00
2026-01-06	34.87	35.00	0.69	2.01%	33.92	35.75	24664	8575.96	2.91%	0.00
2026-01-05	33.18	34.31	1.14	3.44%	32.93	34.91	24975	8495.05	2.95%	0.00
2025-12-31	33.77	33.17	-0.49	-1.46%	33.04	34.20	14187	4729.87	1.67%	0.00
2025-12-30	33.09	33.66	0.45	1.36%	32.80	34.20	22966	7727.65	2.71%	0.00
2025-12-29	33.81	33.21	-0.60	-1.77%	33.07	34.20	24654	8250.77	2.91%	0.00
2025-12-26	34.00	33.81	-0.11	-0.32%	33.45	34.34	20164	6839.30	2.38%	0.00
2025-12-25	33.11	33.92	0.59	1.77%	33.00	34.46	19421	6578.54	2.29%	0.00
2025-12-24	32.39	33.33	0.91	2.81%	32.39	33.70	21824	7243.14	2.57%	0.00
2025-12-23	33.06	32.42	-0.94	-2.82%	31.72	33.20	22400	7253.72	2.64%	0.00
2025-12-22	32.81	33.36	1.02	3.15%	32.60	33.73	19261	6420.83	2.27%	0.00
2025-12-19	31.86	32.34	0.47	1.47%	31.67	33.10	17364	5643.45	2.05%	0.00
2025-12-18	31.33	31.87	0.41	1.30%	30.85	32.26	22127	7043.87	2.61%	0.00
2025-12-17	31.08	31.46	0.29	0.93%	30.53	32.20	22556	7070.42	2.66%	0.00
2025-12-16	31.00	31.17	0.63	2.06%	30.29	31.98	33390	10421.66	3.94%	2.00
2025-12-15	30.85	30.54	-0.18	-0.59%	30.08	30.96	11481	3513.72	1.35%	0.00
2025-12-12	30.86	30.72	-0.08	-0.26%	30.56	31.48	10598	3285.99	1.25%	0.00
2025-12-11	31.66	30.80	-0.93	-2.93%	30.77	31.80	17546	5438.10	2.07%	0.00
2025-12-10	32.74	31.73	-1.01	-3.08%	31.16	32.74	20462	6496.47	2.41%	0.00
2025-12-09	33.22	32.74	-0.67	-2.01%	32.72	33.88	11137	3682.82	1.31%	0.00
2025-12-08	33.65	33.41	0.41	1.24%	32.86	33.75	13358	4461.21	1.58%	0.00
2025-12-05	31.14	33.00	1.59	5.06%	31.14	33.27	17590	5693.50	2.07%	0.00
2025-12-04	31.78	31.41	0.09	0.29%	30.99	32.22	10964	3461.27	1.29%	0.00
2025-12-03	31.98	31.32	-0.51	-1.60%	31.12	32.20	9758	3069.02	1.15%	0.00
2025-12-02	32.82	31.83	-0.99	-3.02%	31.75	32.82	10777	3449.94	1.27%	0.00
2025-12-01	32.89	32.82	0.09	0.27%	32.30	33.46	15323	5053.40	1.81%	0.00
2025-11-28	31.86	32.73	0.88	2.76%	31.51	32.74	13555	4377.09	1.60%	0.00
2025-11-27	32.02	31.85	-0.01	-0.03%	31.77	32.33	11444	3660.69	1.35%	0.00
2025-11-26	32.60	31.86	-0.52	-1.61%	31.76	33.03	11879	3841.61	1.40%	0.00
2025-11-25	32.57	32.38	0.30	0.94%	32.22	33.00	8863	2890.90	1.05%	0.00

上证大盘股票行情在线 K线走势图

华依科技(688071)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09