华依科技(688071)股票行情
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 |
|---|
| 2026-02-04 | 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 |
| 2025-11-24 | 31.36 | 32.08 | 0.89 | 2.85% | 31.36 | 32.30 | 11746 | 3736.54 | 1.39% | 0.00 |
| 2025-11-21 | 32.51 | 31.19 | -1.43 | -4.38% | 31.00 | 32.67 | 17642 | 5581.56 | 2.08% | 0.00 |
| 2025-11-20 | 34.00 | 32.62 | -0.99 | -2.95% | 32.31 | 34.06 | 16125 | 5307.30 | 1.90% | 0.00 |
| 2025-11-19 | 34.35 | 33.61 | -0.56 | -1.64% | 33.46 | 34.58 | 11309 | 3825.15 | 1.33% | 0.00 |
| 2025-11-18 | 35.36 | 34.17 | -1.20 | -3.39% | 33.82 | 35.47 | 17790 | 6088.81 | 2.10% | 0.00 |
| 2025-11-17 | 35.94 | 35.37 | -0.22 | -0.62% | 35.00 | 36.29 | 20550 | 7336.90 | 2.42% | 0.00 |
| 2025-11-14 | 33.00 | 35.59 | 2.47 | 7.46% | 32.80 | 35.95 | 36322 | 12681.49 | 4.28% | 0.00 |
| 2025-11-13 | 32.80 | 33.12 | 0.11 | 0.33% | 32.53 | 33.45 | 12745 | 4207.26 | 1.50% | 2.85 |
| 2025-11-12 | 33.51 | 33.01 | -0.50 | -1.49% | 32.79 | 33.83 | 12628 | 4184.50 | 1.49% | 0.00 |
| 2025-11-11 | 34.20 | 33.51 | -0.78 | -2.27% | 33.50 | 34.68 | 11985 | 4052.42 | 1.41% | 0.00 |
| 2025-11-10 | 33.97 | 34.29 | 0.17 | 0.50% | 33.89 | 35.27 | 13938 | 4810.33 | 1.64% | 0.00 |
| 2025-11-07 | 34.72 | 34.12 | -0.68 | -1.95% | 33.88 | 34.72 | 11591 | 3955.92 | 1.37% | 0.00 |
| 2025-11-06 | 34.85 | 34.80 | -0.08 | -0.23% | 34.26 | 35.52 | 17227 | 5997.80 | 2.03% | 0.00 |
| 2025-11-05 | 33.60 | 34.88 | 1.23 | 3.66% | 33.48 | 35.28 | 19766 | 6820.17 | 2.33% | 0.00 |
| 2025-11-04 | 34.96 | 33.65 | -1.31 | -3.75% | 33.40 | 35.30 | 18849 | 6390.77 | 2.22% | 0.00 |
| 2025-11-03 | 35.62 | 34.96 | -0.07 | -0.20% | 34.23 | 35.70 | 16063 | 5607.14 | 1.89% | 0.00 |
| 2025-10-31 | 34.17 | 35.03 | 0.14 | 0.40% | 34.14 | 35.86 | 24043 | 8436.10 | 2.84% | 0.00 |
| 2025-10-30 | 35.31 | 34.89 | -0.59 | -1.66% | 34.88 | 35.68 | 13609 | 4785.18 | 1.60% | 0.00 |
| 2025-10-29 | 36.55 | 35.48 | -0.89 | -2.45% | 35.03 | 36.55 | 16178 | 5745.56 | 1.91% | 0.00 |
| 2025-10-28 | 36.23 | 36.37 | 0.09 | 0.25% | 36.01 | 36.98 | 13767 | 5030.61 | 1.62% | 0.00 |
| 2025-10-27 | 36.76 | 36.28 | 0.28 | 0.78% | 35.50 | 36.76 | 15844 | 5723.24 | 1.87% | 0.00 |
| 2025-10-24 | 34.97 | 36.00 | 1.20 | 3.45% | 34.82 | 36.08 | 14932 | 5307.31 | 1.76% | 0.00 |
| 2025-10-23 | 35.09 | 34.80 | -0.17 | -0.49% | 34.18 | 35.09 | 10926 | 3766.86 | 1.29% | 0.00 |
| 2025-10-22 | 35.13 | 34.97 | -0.16 | -0.46% | 34.88 | 35.52 | 11991 | 4215.36 | 1.41% | 0.00 |
| 2025-10-21 | 35.21 | 35.13 | 0.01 | 0.03% | 34.49 | 35.65 | 14892 | 5208.30 | 1.76% | 0.00 |
| 2025-10-20 | 35.25 | 35.12 | 1.11 | 3.26% | 34.66 | 36.26 | 18474 | 6517.45 | 2.18% | 0.00 |
| 2025-10-17 | 35.60 | 34.01 | -1.40 | -3.95% | 34.00 | 35.60 | 17123 | 5942.47 | 2.02% | 0.00 |
| 2025-10-16 | 36.60 | 35.41 | -0.94 | -2.59% | 35.36 | 36.69 | 15468 | 5521.87 | 1.82% | 0.00 |
| 2025-10-15 | 35.30 | 36.35 | 0.37 | 1.03% | 34.90 | 36.42 | 27692 | 9905.18 | 3.27% | 0.00 |
| 2025-10-14 | 38.62 | 35.98 | -2.64 | -6.84% | 35.80 | 40.36 | 47071 | 17697.21 | 5.55% | 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
深市涨幅前二十
创业板涨幅前二十
