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 |
|---|
| 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 |
| 2025-10-13 | 39.00 | 38.62 | -2.38 | -5.80% | 38.00 | 40.34 | 33980 | 13213.58 | 4.01% | 0.00 |
| 2025-10-10 | 43.75 | 41.00 | -2.58 | -5.92% | 40.82 | 43.90 | 23182 | 9737.36 | 2.73% | 0.00 |
| 2025-10-09 | 44.07 | 43.58 | -0.71 | -1.60% | 43.11 | 44.48 | 22669 | 9895.42 | 2.67% | 0.00 |
| 2025-09-30 | 44.33 | 44.29 | -0.81 | -1.80% | 44.00 | 45.79 | 31825 | 14256.17 | 3.75% | 0.00 |
| 2025-09-29 | 43.00 | 45.10 | 2.11 | 4.91% | 42.50 | 45.91 | 51011 | 22768.05 | 6.02% | 0.00 |
| 2025-09-26 | 43.37 | 42.99 | -0.81 | -1.85% | 42.42 | 45.72 | 50260 | 22241.85 | 5.93% | 0.00 |
| 2025-09-25 | 41.10 | 43.80 | 2.49 | 6.03% | 40.67 | 44.20 | 43984 | 18737.04 | 5.19% | 0.00 |
| 2025-09-24 | 40.53 | 41.31 | 0.43 | 1.05% | 40.05 | 41.31 | 29997 | 12194.35 | 3.54% | 0.00 |
| 2025-09-23 | 41.90 | 40.88 | -1.10 | -2.62% | 39.50 | 42.18 | 31343 | 12689.20 | 3.70% | 0.00 |
| 2025-09-22 | 42.00 | 41.98 | -0.22 | -0.52% | 41.46 | 42.82 | 24372 | 10240.40 | 2.87% | 0.00 |
| 2025-09-19 | 43.37 | 42.20 | -1.65 | -3.76% | 42.06 | 43.85 | 34711 | 14845.82 | 4.09% | 0.00 |
| 2025-09-18 | 46.00 | 43.85 | -2.93 | -6.26% | 42.83 | 47.77 | 61668 | 27880.05 | 7.27% | 0.00 |
| 2025-09-17 | 42.01 | 46.78 | 5.19 | 12.48% | 41.66 | 47.60 | 88416 | 39752.27 | 10.43% | 0.00 |
| 2025-09-16 | 39.50 | 41.59 | 2.38 | 6.07% | 39.32 | 42.48 | 55265 | 22895.02 | 6.52% | 0.00 |
| 2025-09-15 | 38.22 | 39.21 | 0.70 | 1.82% | 38.22 | 40.38 | 26742 | 10561.19 | 3.15% | 0.00 |
| 2025-09-12 | 39.40 | 38.51 | -0.99 | -2.51% | 38.33 | 39.65 | 23449 | 9111.94 | 2.77% | 0.00 |
| 2025-09-11 | 38.76 | 39.50 | 0.67 | 1.73% | 37.80 | 39.56 | 32395 | 12568.91 | 3.82% | 0.00 |
| 2025-09-10 | 39.29 | 38.83 | -0.18 | -0.46% | 38.70 | 39.85 | 19614 | 7679.51 | 2.31% | 0.00 |
| 2025-09-09 | 40.03 | 39.01 | -1.24 | -3.08% | 38.82 | 40.50 | 21017 | 8312.83 | 2.48% | 0.00 |
| 2025-09-08 | 39.80 | 40.25 | 0.96 | 2.44% | 39.41 | 41.08 | 29731 | 11959.69 | 3.51% | 0.00 |
| 2025-09-05 | 39.20 | 39.29 | 0.09 | 0.23% | 38.89 | 40.38 | 28418 | 11215.21 | 3.35% | 0.00 |
| 2025-09-04 | 40.60 | 39.20 | -1.25 | -3.09% | 38.06 | 41.88 | 34049 | 13623.51 | 4.02% | 0.00 |
| 2025-09-03 | 42.30 | 40.45 | -2.04 | -4.80% | 40.25 | 43.11 | 37435 | 15586.46 | 4.42% | 0.00 |
| 2025-09-02 | 40.16 | 42.49 | 2.41 | 6.01% | 38.60 | 43.48 | 72603 | 29910.03 | 8.56% | 0.00 |
| 2025-09-01 | 40.83 | 40.08 | -0.78 | -1.91% | 39.93 | 41.36 | 29378 | 11859.30 | 3.46% | 0.00 |
| 2025-08-29 | 41.15 | 40.86 | -0.13 | -0.32% | 40.10 | 42.10 | 41999 | 17182.28 | 4.95% | 0.00 |
| 2025-08-28 | 42.74 | 40.99 | -1.62 | -3.80% | 40.34 | 43.18 | 51332 | 21333.89 | 6.05% | 0.00 |
| 2025-08-27 | 44.80 | 42.61 | -2.32 | -5.16% | 42.60 | 45.24 | 45620 | 20125.57 | 5.38% | 0.00 |
| 2025-08-26 | 45.34 | 44.93 | -0.57 | -1.25% | 44.83 | 45.75 | 24584 | 11119.56 | 2.90% | 0.00 |
| 2025-08-25 | 46.14 | 45.50 | -0.62 | -1.34% | 45.00 | 47.15 | 35164 | 16158.90 | 4.15% | 0.00 |
| 2025-08-22 | 45.63 | 46.12 | 0.21 | 0.46% | 45.63 | 46.93 | 27911 | 12937.86 | 3.29% | 0.10 |
| 2025-08-21 | 47.96 | 45.91 | -1.44 | -3.04% | 45.00 | 47.96 | 31782 | 14745.75 | 3.75% | 4.00 |
| 2025-08-20 | 47.70 | 47.35 | -0.70 | -1.46% | 46.66 | 48.00 | 20563 | 9684.44 | 2.43% | 0.00 |
| 2025-08-19 | 48.00 | 48.05 | 0.44 | 0.92% | 46.73 | 49.44 | 30187 | 14454.94 | 3.56% | 0.00 |
| 2025-08-18 | 48.53 | 47.61 | -0.47 | -0.98% | 47.40 | 48.90 | 34912 | 16743.13 | 4.12% | 0.00 |
| 2025-08-15 | 47.09 | 48.08 | 0.12 | 0.25% | 47.09 | 49.39 | 31326 | 15222.54 | 3.69% | 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
