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
2026-05-06	33.41	33.93	0.69	2.08%	33.34	35.00	24118	8262	2.84%
2026-04-30	31.99	33.24	0.67	2.06%	31.99	33.43	15228	5036	1.80%
2026-04-29	31.82	32.57	0.59	1.84%	31.66	32.85	15547	5056	1.83%
2026-04-28	32.56	31.98	-0.94	-2.86%	31.76	32.91	14668	4734	1.73%
2026-04-27	32.08	32.92	0.37	1.14%	31.61	33.07	18164	5915	2.14%
2026-04-24	32.64	32.55	-0.17	-0.52%	31.76	32.93	16213	5231	1.91%
2026-04-23	33.93	32.72	-1.47	-4.30%	32.18	34.07	25803	8507	3.04%
2026-04-22	33.13	34.19	0.60	1.79%	33.00	34.45	23290	7875	2.75%
2026-04-21	32.40	33.59	1.09	3.35%	32.36	34.47	29502	9914	3.48%
2026-04-20	32.78	32.50	-0.32	-0.98%	31.96	32.95	15502	5028	1.83%
2026-04-17	32.31	32.82	0.77	2.40%	31.82	33.32	18029	5889	2.13%
2026-04-16	31.36	32.05	0.43	1.36%	31.29	32.36	13886	4415	1.64%
2026-04-15	32.01	31.62	-0.35	-1.09%	31.51	32.38	12377	3946	1.46%
2026-04-14	32.60	31.97	-0.53	-1.63%	31.93	32.81	16056	5179	1.89%
2026-04-13	32.70	32.50	-0.48	-1.46%	31.88	32.70	15410	4970	1.82%
2026-04-10	32.37	32.98	0.95	2.97%	32.12	33.11	17479	5727	2.06%
2026-04-09	33.16	32.03	-0.73	-2.23%	32.00	33.16	13845	4486	1.63%
2026-04-08	31.87	32.76	1.81	5.85%	31.81	33.05	26030	8501	3.07%
2026-04-07	30.19	30.95	0.68	2.25%	30.05	31.52	12822	3961	1.51%
2026-04-03	30.56	30.27	-0.37	-1.21%	30.10	30.94	9740	2967	1.15%
2026-04-02	31.82	30.64	-1.14	-3.59%	30.36	31.82	12920	3993	1.52%
2026-04-01	31.88	31.78	0.45	1.44%	31.11	32.39	17636	5574	2.08%
2026-03-31	31.27	31.33	0.13	0.42%	31.13	32.88	20338	6518	2.40%
2026-03-30	30.69	31.20	0.28	0.91%	30.03	31.26	13914	4292	1.64%
2026-03-27	29.95	30.92	0.73	2.42%	29.71	31.07	11411	3485	1.35%
2026-03-26	31.11	30.19	-0.81	-2.61%	30.02	31.38	12977	3967	1.53%
2026-03-25	31.02	31.00	0.20	0.65%	30.71	31.78	16584	5177	1.96%
2026-03-24	30.29	30.80	1.28	4.34%	29.58	30.97	16644	5029	1.96%
2026-03-23	30.85	29.52	-1.94	-6.17%	29.28	31.89	22391	6862	2.64%
2026-03-20	33.13	31.46	-1.39	-4.23%	31.46	33.22	16766	5422	1.98%
2026-03-19	33.69	32.85	-1.34	-3.92%	32.81	34.11	10762	3575	1.27%
2026-03-18	33.23	34.19	1.13	3.42%	32.80	34.25	16613	5548	1.96%
2026-03-17	34.25	33.06	-1.28	-3.73%	33.01	34.67	14407	4840	1.70%
2026-03-16	34.31	34.34	0.04	0.12%	33.50	34.62	12438	4230	1.47%
2026-03-13	34.40	34.30	-0.30	-0.87%	34.05	35.40	15466	5385	1.82%
2026-03-12	35.50	34.60	-0.77	-2.18%	34.28	35.65	18076	6267	2.13%
2026-03-11	35.72	35.37	-0.39	-1.09%	35.20	37.63	33127	12010	3.91%
2026-03-10	33.74	35.76	2.39	7.16%	33.57	35.87	36953	12967	4.36%
2026-03-09	34.64	33.37	-1.61	-4.60%	32.93	34.64	36209	12110	4.27%
2026-03-06	34.62	34.98	0.09	0.26%	34.38	35.26	21198	7402	2.50%
2026-03-05	35.53	34.89	0.11	0.32%	34.62	35.72	24243	8530	2.86%
2026-03-04	35.99	34.78	-1.29	-3.58%	34.58	36.80	41323	14646	4.87%
2026-03-03	39.26	36.07	-3.19	-8.13%	35.87	39.55	33252	12448	3.92%
2026-03-02	41.12	39.26	-2.94	-6.97%	38.91	41.79	43832	17437	5.17%
2026-02-27	43.14	42.20	-1.25	-2.88%	41.30	43.44	35326	14881	4.17%
2026-02-26	44.30	43.45	-0.85	-1.92%	42.85	44.32	33618	14578	3.96%
2026-02-25	45.45	44.30	-0.44	-0.98%	42.68	45.80	53768	23468	6.34%
2026-02-24	46.50	44.74	0.03	0.07%	43.61	46.70	37384	16812	4.41%
2026-02-13	45.34	44.71	0.29	0.65%	43.50	45.70	47585	21338	5.61%
2026-02-12	41.21	44.42	3.42	8.34%	41.21	46.38	73218	32725	8.64%
2026-02-11	41.06	41.00	-0.10	-0.24%	40.18	41.55	29666	12118	3.50%
2026-02-10	39.62	41.10	1.51	3.81%	39.62	41.75	58666	23895	6.92%
2026-02-09	40.71	39.59	-0.30	-0.75%	39.16	41.05	46253	18537	5.46%
2026-02-06	38.46	39.89	1.09	2.81%	37.84	40.99	44919	17854	5.30%
2026-02-05	39.67	38.80	-0.63	-1.60%	38.59	40.35	41055	16152	4.84%
2026-02-04	41.51	39.43	-1.93	-4.67%	38.60	41.51	60226	23772	7.10%
2026-02-03	37.75	41.36	3.86	10.29%	37.60	42.40	71776	28771	8.47%
2026-02-02	39.40	37.50	-1.95	-4.94%	37.15	40.78	49794	19079	5.87%
2026-01-30	36.72	39.45	2.78	7.58%	35.07	41.48	80121	31163	9.45%
2026-01-29	34.26	36.67	1.07	3.01%	34.26	38.96	57805	21468	6.82%
2026-01-28	37.75	35.60	-2.45	-6.44%	35.39	37.75	43874	15881	5.17%
2026-01-27	38.50	38.05	-0.75	-1.93%	35.33	38.80	58504	21664	6.90%