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
2026-06-26	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%
2026-05-11	34.59	34.40	-0.09	-0.26%	34.02	34.86	18992	6515	2.24%
2026-05-08	33.88	34.49	0.44	1.29%	33.80	35.05	19539	6753	2.30%
2026-05-07	34.00	34.05	0.12	0.35%	33.88	34.88	21958	7538	2.59%
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%