华依科技 (688071) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	33.50	32.74	-0.55	-1.65%	32.61	34.00	16242	5372	1.92%
2026-08-19	35.64	33.29	-3.35	-9.14%	32.99	35.90	27199	9343	3.21%
2026-08-18	36.36	36.64	0.26	0.71%	35.76	37.40	28565	10419	3.37%
2026-08-17	35.69	36.38	0.38	1.06%	35.22	36.42	20744	7447	2.45%
2026-08-14	36.63	36.00	-0.70	-1.91%	35.52	36.88	24130	8689	2.85%
2026-08-13	38.08	36.70	-1.58	-4.13%	36.08	38.20	46622	17336	5.50%
2026-08-12	38.01	38.28	0.30	0.79%	37.50	40.15	54218	20785	6.39%
2026-08-11	36.00	37.98	1.82	5.03%	35.22	38.63	46427	17245	5.48%
2026-08-10	36.69	36.16	-0.44	-1.20%	35.45	36.85	28066	10112	3.31%
2026-08-07	37.13	36.60	-0.73	-1.96%	34.65	37.32	41289	14817	4.87%
2026-08-06	36.58	37.33	-0.04	-0.11%	36.00	37.58	58282	21460	6.87%
2026-08-05	37.89	37.37	-0.02	-0.05%	36.36	38.94	44618	16772	5.26%
2026-08-04	39.70	37.39	-1.53	-3.93%	36.03	39.70	44748	16710	5.28%
2026-08-03	40.00	38.92	0.22	0.57%	37.80	41.58	43969	17471	5.19%
2026-07-31	39.51	38.70	0.08	0.21%	38.00	41.38	64307	25483	7.58%
2026-07-30	35.76	38.62	2.42	6.69%	35.21	38.76	56403	21026	6.65%
2026-07-29	34.85	36.20	1.35	3.87%	33.40	36.30	33241	11594	3.92%
2026-07-28	35.45	34.85	-0.72	-2.02%	34.00	36.66	25730	9118	3.03%
2026-07-27	36.07	35.57	-0.53	-1.47%	34.29	36.31	31158	10958	3.67%
2026-07-24	36.60	36.10	-1.34	-3.58%	35.68	38.26	38002	14118	4.48%
2026-07-23	34.52	37.44	2.33	6.64%	34.27	37.65	50403	18073	5.94%
2026-07-22	31.20	35.11	3.68	11.71%	31.20	35.69	65477	22078	7.72%
2026-07-21	30.24	31.43	1.06	3.49%	28.40	32.50	53489	16311	6.31%
2026-07-20	30.00	30.37	1.37	4.72%	29.13	32.00	61136	18866	7.21%
2026-07-17	32.62	29.00	-3.70	-11.31%	28.71	32.96	42699	13161	5.04%
2026-07-16	30.97	32.70	1.19	3.78%	30.96	32.80	32906	10580	3.88%
2026-07-15	31.00	31.51	0.53	1.71%	30.31	31.68	25311	7875	2.99%
2026-07-14	30.55	30.98	0.11	0.36%	29.43	31.33	28833	8781	3.40%
2026-07-13	33.00	30.87	-2.83	-8.40%	30.87	33.50	35866	11354	4.23%
2026-07-10	35.68	33.70	-2.21	-6.15%	33.70	35.99	34805	12178	4.10%
2026-07-09	35.51	35.91	0.13	0.36%	34.35	36.43	38571	13677	4.55%
2026-07-08	37.37	35.78	-2.37	-6.21%	35.50	38.00	50411	18263	5.95%
2026-07-07	39.72	38.15	-2.14	-5.31%	37.91	40.21	75687	29342	8.93%
2026-07-06	39.50	40.29	4.08	11.27%	37.73	43.45	131194	53831	15.47%
2026-07-03	35.00	36.21	0.92	2.61%	34.98	36.90	47625	17130	5.62%
2026-07-02	36.20	35.29	-1.12	-3.08%	35.10	37.35	41544	14990	4.90%
2026-07-01	37.16	36.41	-0.03	-0.08%	35.80	37.16	34638	12584	4.09%
2026-06-30	31.09	36.44	4.76	15.03%	31.09	37.56	69857	24566	8.24%
2026-06-29	32.35	31.68	-0.53	-1.65%	30.68	32.47	29838	9387	3.52%
2026-06-26	33.78	32.21	-1.96	-5.74%	31.78	34.50	31053	10218	3.66%
2026-06-25	35.00	34.17	-1.00	-2.84%	33.75	36.28	36753	12835	4.33%
2026-06-24	34.99	35.17	0.18	0.51%	33.26	35.38	35376	12189	4.17%
2026-06-23	33.93	34.99	0.85	2.49%	32.98	35.29	34474	11882	4.07%
2026-06-22	34.23	34.14	0.24	0.71%	31.60	34.95	43579	14495	5.14%
2026-06-18	31.72	33.90	1.80	5.61%	31.72	35.61	43178	14728	5.09%
2026-06-17	32.02	32.10	0.12	0.38%	31.33	32.63	17949	5750	2.12%
2026-06-16	31.91	31.98	0.10	0.31%	31.11	32.17	17553	5566	2.07%
2026-06-15	32.21	31.88	0.34	1.08%	31.20	32.21	17081	5404	2.01%
2026-06-12	31.05	31.54	0.55	1.77%	31.05	33.22	28487	9093	3.36%
2026-06-11	31.81	30.99	-1.25	-3.88%	30.56	32.35	27520	8573	3.25%
2026-06-10	34.04	32.24	-1.87	-5.48%	31.50	34.04	27821	9035	3.28%
2026-06-09	33.05	34.11	1.06	3.21%	32.70	35.80	41628	14260	4.91%
2026-06-08	32.13	33.05	-0.92	-2.71%	31.81	34.98	47613	15903	5.62%
2026-06-05	34.14	33.97	-0.18	-0.53%	32.25	35.16	30498	10293	3.60%
2026-06-04	35.08	34.15	-1.20	-3.39%	33.76	35.44	24693	8502	2.91%
2026-06-03	34.67	35.35	0.67	1.93%	34.20	35.88	34415	12054	4.06%
2026-06-02	34.13	34.68	0.52	1.52%	33.33	35.43	38245	13157	4.51%
2026-06-01	31.92	34.16	2.24	7.02%	31.44	35.17	45484	15426	5.36%
2026-05-29	34.34	31.92	-2.42	-7.05%	31.70	34.63	34115	11199	4.02%
2026-05-28	35.00	34.34	-0.66	-1.89%	33.27	35.13	30641	10460	3.61%
2026-05-27	37.01	35.00	-2.19	-5.89%	34.50	37.10	45196	16098	5.33%
2026-05-26	38.38	37.19	-1.24	-3.23%	35.97	46.11	62873	23480	7.42%
2026-05-25	39.01	38.43	0.04	0.10%	37.52	39.06	41337	15791	4.88%
2026-05-22	39.37	38.39	-0.36	-0.93%	37.48	39.37	49925	19114	5.89%
2026-05-21	40.26	38.75	-1.50	-3.73%	38.04	41.19	59177	23687	6.98%
2026-05-20	39.20	40.25	0.65	1.64%	39.00	40.46	40668	16214	4.80%
2026-05-19	38.22	39.60	0.20	0.51%	38.22	41.88	45015	17678	5.31%
2026-05-18	37.60	39.40	1.08	2.82%	36.76	39.85	56475	22005	6.66%
2026-05-15	36.77	38.32	1.63	4.44%	36.50	39.60	63939	24532	7.54%
2026-05-14	36.29	36.69	0.35	0.96%	35.74	37.23	38327	13995	4.52%
2026-05-13	33.45	36.34	2.19	6.41%	33.45	36.99	37572	13421	4.43%
2026-05-12	34.44	34.15	-0.25	-0.73%	33.69	34.66	17307	5914	2.04%