当前位置: 爱股网 > 股票行情 > 华依科技(688071)股票行情

华依科技(688071)股票行情

华依科技(688071)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	31.02	31.00	0.20	0.65%	30.71	31.78	16584	5177.15	1.96%	0.00
2026-03-24	30.29	30.80	1.28	4.34%	29.58	30.97	16644	5029.99	1.96%	0.00
2026-03-23	30.85	29.52	-1.94	-6.17%	29.28	31.89	22391	6862.40	2.64%	0.00
2026-03-20	33.13	31.46	-1.39	-4.23%	31.46	33.22	16766	5422.30	1.98%	0.00
2026-03-19	33.69	32.85	-1.34	-3.92%	32.81	34.11	10762	3575.52	1.27%	0.00
2026-03-18	33.23	34.19	1.13	3.42%	32.80	34.25	16613	5548.42	1.96%	0.00
2026-03-17	34.25	33.06	-1.28	-3.73%	33.01	34.67	14407	4840.58	1.70%	0.00
2026-03-16	34.31	34.34	0.04	0.12%	33.50	34.62	12438	4230.95	1.47%	0.00
2026-03-13	34.40	34.30	-0.30	-0.87%	34.05	35.40	15466	5385.62	1.82%	0.00
2026-03-12	35.50	34.60	-0.77	-2.18%	34.28	35.65	18076	6267.00	2.13%	0.00
2026-03-11	35.72	35.37	-0.39	-1.09%	35.20	37.63	33127	12010.35	3.91%	0.00
2026-03-10	33.74	35.76	2.39	7.16%	33.57	35.87	36953	12967.65	4.36%	0.00
2026-03-09	34.64	33.37	-1.61	-4.60%	32.93	34.64	36209	12110.15	4.27%	0.00
2026-03-06	34.62	34.98	0.09	0.26%	34.38	35.26	21198	7402.65	2.50%	0.00
2026-03-05	35.53	34.89	0.11	0.32%	34.62	35.72	24243	8530.48	2.86%	0.00
2026-03-04	35.99	34.78	-1.29	-3.58%	34.58	36.80	41323	14646.06	4.87%	0.00
2026-03-03	39.26	36.07	-3.19	-8.13%	35.87	39.55	33252	12448.64	3.92%	0.00
2026-03-02	41.12	39.26	-2.94	-6.97%	38.91	41.79	43832	17437.80	5.17%	0.00
2026-02-27	43.14	42.20	-1.25	-2.88%	41.30	43.44	35326	14881.64	4.17%	0.00
2026-02-26	44.30	43.45	-0.85	-1.92%	42.85	44.32	33618	14578.50	3.96%	0.00
2026-02-25	45.45	44.30	-0.44	-0.98%	42.68	45.80	53768	23468.51	6.34%	0.00
2026-02-24	46.50	44.74	0.03	0.07%	43.61	46.70	37384	16812.01	4.41%	0.00
2026-02-13	45.34	44.71	0.29	0.65%	43.50	45.70	47585	21338.68	5.61%	4.00
2026-02-12	41.21	44.42	3.42	8.34%	41.21	46.38	73218	32725.34	8.64%	0.00
2026-02-11	41.06	41.00	-0.10	-0.24%	40.18	41.55	29666	12118.48	3.50%	0.00
2026-02-10	39.62	41.10	1.51	3.81%	39.62	41.75	58666	23895.22	6.92%	0.00
2026-02-09	40.71	39.59	-0.30	-0.75%	39.16	41.05	46253	18537.15	5.46%	0.00
2026-02-06	38.46	39.89	1.09	2.81%	37.84	40.99	44919	17854.98	5.30%	0.00
2026-02-05	39.67	38.80	-0.63	-1.60%	38.59	40.35	41055	16152.44	4.84%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58