华依科技（688071）历史行情

以下为华依科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	36.510	35.190	36.950	35.030	-1.210	-3.324%	193.07万	0.69亿	2.277%
2026-10-05	36.510	35.190	36.950	35.030	-1.210	-3.324%	193.07万	0.69亿	2.277%
2026-10-02	36.510	35.190	36.950	35.030	-1.210	-3.324%	193.07万	0.69亿	2.277%
2026-10-01	36.510	35.190	36.950	35.030	-1.210	-3.324%	193.07万	0.69亿	2.277%
2026-09-30	36.510	35.190	36.950	35.030	-1.210	-3.324%	193.07万	0.00亿	0.000%
2026-09-29	35.970	36.400	36.780	34.780	1.140	3.233%	252.95万	0.00亿	0.000%
2026-09-28	35.400	35.260	35.810	34.440	-0.390	-1.094%	277.05万	0.00亿	0.000%
2026-09-27	35.860	35.650	36.360	35.330	-0.100	-0.280%	205.10万	0.73亿	2.419%
2026-09-24	35.860	35.650	36.360	35.330	-0.100	-0.280%	205.10万	0.00亿	0.000%
2026-09-23	36.050	35.750	36.270	35.690	-0.290	-0.805%	199.80万	0.00亿	0.000%
2026-09-22	35.990	36.040	36.810	35.300	0.740	2.096%	297.40万	0.00亿	0.000%
2026-09-21	33.660	35.300	35.590	33.440	1.710	5.091%	391.51万	0.00亿	0.000%
2026-09-18	32.400	33.590	33.980	32.200	1.540	4.805%	247.42万	0.00亿	0.000%
2026-09-17	32.190	32.050	32.700	31.600	0.050	0.156%	147.22万	0.00亿	0.000%
2026-09-16	31.340	32.000	32.430	30.850	0.650	2.073%	168.52万	0.00亿	0.000%
2026-09-15	31.660	31.350	32.280	31.350	-0.510	-1.601%	80.13万	0.00亿	0.000%
2026-09-14	30.800	31.860	32.180	30.160	1.190	3.880%	170.06万	0.00亿	0.000%
2026-09-11	31.390	30.670	31.390	29.990	-0.840	-2.666%	150.14万	0.00亿	0.000%
2026-09-10	32.100	31.510	32.330	31.410	-0.560	-1.746%	107.80万	0.00亿	0.000%
2026-09-09	32.880	32.070	33.320	31.730	-0.600	-1.837%	196.95万	0.00亿	0.000%
2026-09-08	34.060	32.670	34.060	32.630	-0.890	-2.652%	219.53万	0.00亿	0.000%
2026-09-07	33.760	33.560	34.370	33.110	0.560	1.697%	188.80万	0.00亿	0.000%
2026-09-04	34.510	33.000	34.780	32.750	-1.090	-3.197%	188.03万	0.00亿	0.000%
2026-09-03	34.490	34.090	35.000	33.450	-0.400	-1.160%	136.03万	0.00亿	0.000%
2026-09-02	34.570	34.490	35.390	34.300	-0.670	-1.906%	166.30万	0.00亿	0.000%
2026-09-01	36.000	35.160	36.400	34.750	-0.830	-2.306%	224.81万	0.00亿	0.000%
2026-08-31	33.950	35.990	36.000	33.500	2.600	7.787%	398.35万	0.00亿	0.000%
2026-08-28	33.460	33.390	34.560	33.220	0.100	0.300%	184.27万	0.00亿	0.000%
2026-08-27	32.280	33.290	33.350	32.280	0.700	2.148%	166.98万	0.00亿	0.000%
2026-08-26	33.260	32.590	33.260	32.310	-0.070	-0.214%	168.77万	0.00亿	0.000%
2026-08-25	32.020	32.660	34.150	31.400	0.510	1.586%	248.72万	0.00亿	0.000%
2026-08-24	33.360	32.150	33.720	31.500	-1.520	-4.514%	202.12万	0.00亿	0.000%
2026-08-21	32.420	33.670	34.230	32.360	0.930	2.841%	181.35万	0.00亿	0.000%
2026-08-20	33.500	32.740	34.000	32.610	-0.550	-1.652%	162.42万	0.00亿	0.000%
2026-08-19	35.640	33.290	35.900	32.990	-3.350	-9.143%	271.99万	0.00亿	0.000%
2026-08-18	36.360	36.640	37.400	35.760	0.260	0.715%	285.65万	0.00亿	0.000%
2026-08-17	35.690	36.380	36.420	35.220	0.380	1.056%	207.44万	0.00亿	0.000%
2026-08-14	36.630	36.000	36.880	35.520	-0.700	-1.907%	241.30万	0.00亿	0.000%
2026-08-13	38.080	36.700	38.200	36.080	-1.580	-4.127%	466.22万	0.00亿	0.000%
2026-08-12	38.010	38.280	40.150	37.500	0.300	0.790%	542.18万	0.00亿	0.000%
2026-08-11	36.000	37.980	38.630	35.220	1.820	5.033%	464.27万	0.00亿	0.000%
2026-08-10	36.690	36.160	36.850	35.450	-0.440	-1.202%	280.66万	0.00亿	0.000%
2026-08-07	37.130	36.600	37.320	34.650	-0.730	-1.956%	412.89万	0.00亿	0.000%
2026-08-06	36.580	37.330	37.580	36.000	-0.040	-0.107%	582.82万	0.00亿	0.000%
2026-08-05	37.890	37.370	38.940	36.360	-0.020	-0.053%	446.18万	0.00亿	0.000%
2026-08-04	39.700	37.390	39.700	36.030	-1.530	-3.931%	447.48万	0.00亿	0.000%
2026-08-03	40.000	38.920	41.580	37.800	0.220	0.568%	439.69万	0.00亿	0.000%
2026-07-31	39.510	38.700	41.380	38.000	0.080	0.207%	643.07万	0.00亿	0.000%
2026-07-30	35.760	38.620	38.760	35.210	2.420	6.685%	564.03万	0.00亿	0.000%
2026-07-29	34.850	36.200	36.300	33.400	1.350	3.874%	332.41万	0.00亿	0.000%
2026-07-28	35.450	34.850	36.660	34.000	-0.720	-2.024%	257.30万	0.00亿	0.000%
2026-07-27	36.070	35.570	36.310	34.290	-0.530	-1.468%	311.58万	0.00亿	0.000%
2026-07-24	36.600	36.100	38.260	35.680	-1.340	-3.579%	380.02万	0.00亿	0.000%
2026-07-23	34.520	37.440	37.650	34.270	2.330	6.636%	504.03万	0.00亿	0.000%
2026-07-22	31.200	35.110	35.690	31.200	3.680	11.709%	654.77万	0.00亿	0.000%
2026-07-21	30.240	31.430	32.500	28.400	1.060	3.490%	534.89万	0.00亿	0.000%
2026-07-20	30.000	30.370	32.000	29.130	1.370	4.724%	611.36万	0.00亿	0.000%
2026-07-17	32.620	29.000	32.960	28.710	-3.700	-11.315%	426.99万	0.00亿	0.000%
2026-07-16	30.970	32.700	32.800	30.960	1.190	3.777%	329.06万	0.00亿	0.000%
2026-07-15	31.000	31.510	31.680	30.310	0.530	1.711%	253.11万	0.00亿	0.000%
2026-07-14	30.550	30.980	31.330	29.430	0.110	0.356%	288.33万	0.00亿	0.000%
2026-07-13	33.000	30.870	33.500	30.870	-2.830	-8.398%	358.67万	0.00亿	0.000%
2026-07-10	35.680	33.700	35.990	33.700	-2.210	-6.154%	348.05万	0.00亿	0.000%
2026-07-09	35.510	35.910	36.430	34.350	0.130	0.363%	385.71万	0.00亿	0.000%
2026-07-08	37.370	35.780	38.000	35.500	-2.370	-6.212%	504.11万	0.00亿	0.000%
2026-07-07	39.720	38.150	40.210	37.910	-2.140	-5.311%	756.87万	0.00亿	0.000%
2026-07-06	39.500	40.290	43.450	37.730	4.080	11.268%	1,311.94万	0.00亿	0.000%
2026-07-03	35.000	36.210	36.900	34.980	0.920	2.607%	476.25万	0.00亿	0.000%
2026-07-02	36.200	35.290	37.350	35.100	-1.120	-3.076%	415.44万	0.00亿	0.000%
2026-07-01	37.160	36.410	37.160	35.800	-0.030	-0.082%	346.38万	0.00亿	0.000%
2026-06-30	31.090	36.440	37.560	31.090	4.760	15.025%	698.57万	0.00亿	0.000%
2026-06-29	32.350	31.680	32.470	30.680	-0.530	-1.645%	298.38万	0.00亿	0.000%
2026-06-26	33.780	32.210	34.500	31.780	-1.960	-5.736%	310.53万	0.00亿	0.000%
2026-06-25	35.000	34.170	36.280	33.750	-1.000	-2.843%	367.53万	0.00亿	0.000%
2026-06-24	34.990	35.170	35.380	33.260	0.180	0.514%	353.76万	0.00亿	0.000%
2026-06-23	33.930	34.990	35.290	32.980	0.850	2.490%	344.74万	0.00亿	0.000%
2026-06-22	34.230	34.140	34.950	31.600	0.240	0.708%	435.79万	0.00亿	0.000%
2026-06-18	31.720	33.900	35.610	31.720	1.800	5.607%	431.78万	0.00亿	0.000%
2026-06-17	32.020	32.100	32.630	31.330	0.120	0.375%	179.49万	0.00亿	0.000%
2026-06-16	31.910	31.980	32.170	31.110	0.100	0.314%	175.53万	0.00亿	0.000%
2026-06-15	32.210	31.880	32.210	31.200	0.340	1.078%	170.81万	0.00亿	0.000%
2026-06-12	31.050	31.540	33.220	31.050	0.550	1.775%	284.87万	0.00亿	0.000%
2026-06-11	31.810	30.990	32.350	30.560	-1.250	-3.877%	275.20万	0.00亿	0.000%
2026-06-10	34.040	32.240	34.040	31.500	-1.870	-5.482%	278.21万	0.00亿	0.000%
2026-06-09	33.050	34.110	35.800	32.700	1.060	3.207%	416.28万	0.00亿	0.000%
2026-06-08	32.130	33.050	34.980	31.810	-0.920	-2.708%	476.13万	0.00亿	0.000%
2026-06-05	34.140	33.970	35.160	32.250	-0.180	-0.527%	304.98万	0.00亿	0.000%
2026-06-04	35.080	34.150	35.440	33.760	-1.200	-3.395%	246.93万	0.00亿	0.000%
2026-06-03	34.670	35.350	35.880	34.200	0.670	1.932%	344.15万	0.00亿	0.000%
2026-06-02	34.130	34.680	35.430	33.330	0.520	1.522%	382.45万	0.00亿	0.000%
2026-06-01	31.920	34.160	35.170	31.440	2.240	7.018%	454.84万	0.00亿	0.000%
2026-05-29	34.340	31.920	34.630	31.700	-2.420	-7.047%	341.15万	0.00亿	0.000%
2026-05-28	35.000	34.340	35.130	33.270	-0.660	-1.886%	306.41万	0.00亿	0.000%
2026-05-27	37.010	35.000	37.100	34.500	-2.190	-5.889%	451.96万	0.00亿	0.000%
2026-05-26	38.380	37.190	46.110	35.970	-1.240	-3.227%	628.73万	0.00亿	0.000%
2026-05-25	39.010	38.430	39.060	37.520	0.040	0.104%	413.37万	0.00亿	0.000%
2026-05-22	39.370	38.390	39.370	37.480	-0.360	-0.929%	499.25万	0.00亿	0.000%
2026-05-21	40.260	38.750	41.190	38.040	-1.500	-3.727%	591.77万	0.00亿	0.000%
2026-05-20	39.200	40.250	40.460	39.000	0.650	1.641%	406.68万	0.00亿	0.000%
2026-05-19	38.220	39.600	41.880	38.220	0.200	0.508%	450.15万	0.00亿	0.000%
2026-05-18	37.600	39.400	39.850	36.760	1.080	2.818%	564.75万	0.00亿	0.000%
2026-05-15	36.770	38.320	39.600	36.500	1.630	4.443%	639.39万	0.00亿	0.000%
2026-05-14	36.290	36.690	37.230	35.740	0.350	0.963%	383.27万	0.00亿	0.000%
2026-05-13	33.450	36.340	36.990	33.450	2.190	6.413%	375.72万	0.00亿	0.000%
2026-05-12	34.440	34.150	34.660	33.690	-0.250	-0.727%	173.07万	0.00亿	0.000%
2026-05-11	34.590	34.400	34.860	34.020	-0.090	-0.261%	189.92万	0.00亿	0.000%
2026-05-08	33.880	34.490	35.050	33.800	0.440	1.292%	195.39万	0.00亿	0.000%
2026-05-07	34.000	34.050	34.880	33.880	0.120	0.354%	219.58万	0.00亿	0.000%
2026-05-06	33.410	33.930	35.000	33.340	0.690	2.076%	241.18万	0.00亿	0.000%
2026-04-30	31.990	33.240	33.430	31.990	0.670	2.057%	152.28万	0.00亿	0.000%
2026-04-29	31.820	32.570	32.850	31.660	0.590	1.845%	155.47万	0.00亿	0.000%
2026-04-28	32.560	31.980	32.910	31.760	-0.940	-2.855%	146.68万	0.00亿	0.000%
2026-04-27	32.080	32.920	33.070	31.610	0.370	1.137%	181.64万	0.00亿	0.000%
2026-04-24	32.640	32.550	32.930	31.760	-0.170	-0.520%	162.13万	0.00亿	0.000%
2026-04-23	33.930	32.720	34.070	32.180	-1.470	-4.300%	258.03万	0.00亿	0.000%
2026-04-22	33.130	34.190	34.450	33.000	0.600	1.786%	232.90万	0.00亿	0.000%
2026-04-21	32.400	33.590	34.470	32.360	1.090	3.354%	295.02万	0.00亿	0.000%
2026-04-20	32.780	32.500	32.950	31.960	-0.320	-0.975%	155.02万	0.00亿	0.000%
2026-04-17	32.310	32.820	33.320	31.820	0.770	2.402%	180.29万	0.00亿	0.000%
2026-04-16	31.360	32.050	32.360	31.290	0.430	1.360%	138.86万	0.00亿	0.000%
2026-04-15	32.010	31.620	32.380	31.510	-0.350	-1.095%	123.77万	0.00亿	0.000%
2026-04-14	32.600	31.970	32.810	31.930	-0.530	-1.631%	160.56万	0.00亿	0.000%
2026-04-13	32.700	32.500	32.700	31.880	-0.480	-1.455%	154.10万	0.00亿	0.000%
2026-04-10	32.370	32.980	33.110	32.120	0.950	2.966%	174.79万	0.00亿	0.000%
2026-04-09	33.160	32.030	33.160	32.000	0.000	0.000%	138.45万	0.00亿	0.000%
2026-04-08	31.870	32.760	33.050	31.810	0.000	0.000%	260.30万	0.00亿	0.000%
2026-04-07	30.190	30.950	31.520	30.050	0.000	0.000%	128.23万	0.00亿	0.000%
2026-04-03	30.560	30.270	30.940	30.100	0.000	0.000%	97.40万	0.00亿	0.000%
2026-04-02	31.820	30.640	31.820	30.360	0.000	0.000%	129.20万	0.00亿	0.000%
2026-04-01	31.880	31.780	32.390	31.110	0.000	0.000%	176.36万	0.00亿	0.000%