华依科技

sh688071 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

32.24

涨跌幅

-4.36%

成交量

1,389,600 股

成交额

45,352,624 元

换手率

1.64%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	33.71	32.24	33.71	32.00	-4.36%	1,389,600	45,352,624	1.64
2026-10-13	33.99	33.71	34.12	32.60	-1.49%	1,520,700	50,993,528	1.79
2026-10-12	35.03	34.22	35.35	34.04	-3.20%	1,840,800	63,534,196	2.17
2026-10-09	33.59	35.35	35.68	33.16	+4.87%	3,332,600	114,839,040	3.93
2026-10-08	35.06	33.71	35.70	33.27	-4.21%	1,911,200	65,563,632	2.25
2026-09-30	36.51	35.19	36.95	35.03	-3.32%	1,930,600	68,947,768	2.28
2026-09-29	35.97	36.40	36.78	34.78	+3.23%	2,529,500	91,429,168	2.98
2026-09-28	35.40	35.26	35.81	34.44	-1.09%	2,770,500	97,490,712	3.27
2026-09-24	35.86	35.65	36.36	35.33	-0.28%	2,050,900	73,337,000	2.42
2026-09-23	36.05	35.75	36.27	35.69	-0.80%	1,998,000	71,902,760	2.36
2026-09-22	35.99	36.04	36.81	35.30	+2.10%	2,973,900	107,727,360	3.51
2026-09-21	33.66	35.30	35.59	33.44	+5.09%	3,915,100	136,476,960	4.62
2026-09-18	32.40	33.59	33.98	32.20	+4.80%	2,474,100	82,115,464	2.92
2026-09-17	32.19	32.05	32.70	31.60	+0.16%	1,472,200	47,310,456	1.74
2026-09-16	31.34	32.00	32.43	30.85	+2.07%	1,685,100	53,787,800	1.99
2026-09-15	31.66	31.35	32.28	31.35	-1.60%	801,200	25,370,180	0.94
2026-09-14	30.80	31.86	32.18	30.16	+3.88%	1,700,600	53,796,740	2.01
2026-09-11	31.39	30.67	31.39	29.99	-2.67%	1,501,400	45,712,816	1.77
2026-09-10	32.10	31.51	32.33	31.41	-1.75%	1,078,000	34,170,796	1.27
2026-09-09	32.88	32.07	33.32	31.73	-1.84%	1,969,500	63,405,920	2.32
2026-09-08	34.06	32.67	34.06	32.63	-2.65%	2,195,200	72,640,912	2.59
2026-09-07	33.76	33.56	34.37	33.11	+1.70%	1,887,900	63,897,156	2.23
2026-09-04	34.51	33.00	34.78	32.75	-3.20%	1,880,300	63,443,924	2.22
2026-09-03	34.49	34.09	35.00	33.45	-1.16%	1,360,200	46,348,496	1.60
2026-09-02	34.57	34.49	35.39	34.30	-1.91%	1,663,000	57,872,056	1.96
2026-09-01	36.00	35.16	36.40	34.75	-2.31%	2,248,100	79,349,856	2.65
2026-08-31	33.95	35.99	36.00	33.50	+7.79%	3,983,500	139,931,232	4.70
2026-08-28	33.46	33.39	34.56	33.22	+0.30%	1,842,600	62,468,608	2.17
2026-08-27	32.28	33.29	33.35	32.28	+2.15%	1,669,800	55,123,512	1.97
2026-08-26	33.26	32.59	33.26	32.31	-0.21%	1,687,700	55,179,404	1.99

需要全历史数据与程序化访问？查看华依科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688071 获取全部历史日线。