华依科技(688071)股票信息
| 股票代码 | 688071 |
| 股票名称 | 华依科技 |
| 最新价/元 | 20.75 |
| 涨跌额/元 | -2.24 |
| 涨跌幅/% | -9.74 |
| 买入/元 | 20.75 |
| 卖出/元 | 20.78 |
| 昨收/元 | 22.99 |
| 今开/元 | 22.95 |
| 最高/元 | 22.95 |
| 最低/元 | 19.91 |
| 成交量/手 | 33129.30 |
| 成交额/万 | 7037.97 |
| 股净值/元 | -103.75 |
| 市净率 | 1.76 |
| 总市值/万 | 175938.68 |
| 流通值/万 | 175938.68 |
| 换手率/% | 3.91 |
| 入市日期 | 2021-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
华依科技(688071)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 22.95 | 20.75 | -2.24 | -9.74 | 33129.30 | 7037.97 | 3.91 |
| 2024-10-10 | 23.97 | 22.99 | 0.03 | 0.13 | 33747.31 | 7829.31 | 3.98 |
| 2024-10-09 | 27.00 | 22.96 | -5.34 | -18.87 | 67179.16 | 16986.98 | 7.92 |
| 2024-10-08 | 28.00 | 28.30 | 4.72 | 20.02 | 48999.06 | 13278.85 | 5.78 |
| 2024-09-30 | 21.32 | 23.58 | 3.85 | 19.51 | 33674.47 | 7460.03 | 3.97 |
| 2024-09-27 | 20.00 | 19.73 | 1.41 | 7.70 | 10974.56 | 2120.62 | 1.29 |
| 2024-09-26 | 17.36 | 18.32 | 1.20 | 7.01 | 17490.94 | 3132.87 | 2.06 |
| 2024-09-25 | 17.50 | 17.12 | -0.04 | -0.23 | 13236.10 | 2312.83 | 1.56 |
| 2024-09-24 | 16.23 | 17.16 | 1.16 | 7.25 | 16215.09 | 2700.40 | 1.91 |
| 2024-09-23 | 15.71 | 16.00 | 0.33 | 2.11 | 13007.96 | 2085.48 | 1.53 |
| 2024-09-20 | 15.93 | 15.67 | -0.22 | -1.39 | 4584.25 | 719.92 | 0.54 |
| 2024-09-19 | 15.68 | 15.89 | 0.27 | 1.73 | 9103.90 | 1449.48 | 1.07 |
| 2024-09-18 | 15.98 | 15.62 | -0.13 | -0.83 | 7530.71 | 1167.34 | 0.89 |
| 2024-09-13 | 16.49 | 15.75 | -0.48 | -2.96 | 5553.91 | 885.12 | 0.66 |
| 2024-09-12 | 16.55 | 16.23 | -0.29 | -1.76 | 4428.31 | 728.31 | 0.52 |
| 2024-09-11 | 16.59 | 16.52 | -0.18 | -1.08 | 3362.24 | 558.48 | 0.40 |
| 2024-09-10 | 16.45 | 16.70 | 0.14 | 0.85 | 5935.96 | 980.76 | 0.70 |
| 2024-09-09 | 16.48 | 16.56 | -0.10 | -0.60 | 8789.73 | 1453.21 | 1.04 |
| 2024-09-06 | 17.52 | 16.66 | -0.96 | -5.45 | 6447.79 | 1097.48 | 0.76 |
| 2024-09-05 | 17.24 | 17.62 | 0.38 | 2.20 | 5712.25 | 997.39 | 0.67 |
| 2024-09-04 | 17.19 | 17.24 | 0.00 | 0.00 | 5631.79 | 969.81 | 0.66 |
| 2024-09-03 | 16.90 | 17.24 | 0.37 | 2.19 | 7697.09 | 1327.49 | 0.91 |
| 2024-09-02 | 17.86 | 16.87 | -1.05 | -5.86 | 11426.27 | 1982.29 | 1.35 |
| 2024-08-30 | 17.14 | 17.92 | 0.50 | 2.87 | 12789.48 | 2273.40 | 1.51 |
| 2024-08-29 | 16.92 | 17.42 | 0.52 | 3.08 | 6965.79 | 1195.22 | 0.82 |
| 2024-08-28 | 16.18 | 16.90 | 0.23 | 1.38 | 5734.76 | 964.57 | 0.68 |
| 2024-08-27 | 17.08 | 16.67 | -0.43 | -2.52 | 5145.93 | 861.33 | 0.61 |
| 2024-08-26 | 16.44 | 17.10 | 0.53 | 3.20 | 6066.02 | 1030.35 | 0.72 |
| 2024-08-23 | 16.53 | 16.57 | 0.12 | 0.73 | 8157.50 | 1343.35 | 0.96 |
| 2024-08-22 | 17.00 | 16.45 | -0.47 | -2.78 | 5266.15 | 881.54 | 0.62 |
| 2024-08-21 | 16.81 | 16.92 | 0.11 | 0.65 | 6350.32 | 1080.78 | 0.75 |
| 2024-08-20 | 17.20 | 16.81 | -0.41 | -2.38 | 7845.23 | 1328.54 | 0.93 |
| 2024-08-19 | 17.70 | 17.22 | -0.48 | -2.71 | 5993.30 | 1041.01 | 0.71 |
| 2024-08-16 | 17.95 | 17.70 | -0.16 | -0.90 | 5821.34 | 1043.28 | 0.69 |
| 2024-08-15 | 17.91 | 17.86 | 0.03 | 0.17 | 8235.02 | 1477.30 | 0.97 |
| 2024-08-14 | 17.62 | 17.83 | 0.13 | 0.73 | 7463.62 | 1329.16 | 0.88 |
| 2024-08-13 | 17.36 | 17.70 | 0.33 | 1.90 | 7244.85 | 1266.49 | 0.85 |
| 2024-08-12 | 17.66 | 17.37 | -0.16 | -0.91 | 7438.12 | 1293.02 | 0.88 |
| 2024-08-09 | 17.91 | 17.53 | -0.21 | -1.18 | 8122.36 | 1441.98 | 0.96 |
| 2024-08-08 | 18.58 | 17.74 | -0.63 | -3.43 | 13144.30 | 2347.15 | 1.55 |
| 2024-08-07 | 18.59 | 18.37 | 0.09 | 0.49 | 10353.74 | 1910.86 | 1.22 |
| 2024-08-06 | 17.96 | 18.28 | 0.50 | 2.81 | 9113.16 | 1657.68 | 1.07 |
| 2024-08-05 | 19.07 | 17.78 | -1.29 | -6.77 | 13366.64 | 2472.86 | 1.58 |
| 2024-08-02 | 20.06 | 19.07 | -1.37 | -6.70 | 14140.37 | 2771.91 | 1.67 |
| 2024-08-01 | 19.72 | 20.44 | 0.38 | 1.89 | 11283.38 | 2281.62 | 1.33 |
| 2024-07-31 | 19.31 | 20.06 | 1.30 | 6.93 | 14786.28 | 2898.98 | 1.74 |
| 2024-07-30 | 18.71 | 18.76 | 0.10 | 0.54 | 9354.65 | 1754.21 | 1.10 |
| 2024-07-29 | 19.14 | 18.66 | -0.37 | -1.94 | 9003.13 | 1678.62 | 1.06 |
| 2024-07-26 | 18.45 | 19.03 | 0.58 | 3.14 | 9950.47 | 1874.28 | 1.86 |
| 2024-07-25 | 19.05 | 18.45 | 0.12 | 0.66 | 9177.11 | 1700.16 | 1.71 |
| 2024-07-24 | 19.43 | 18.33 | -1.12 | -5.76 | 12511.85 | 2342.11 | 2.33 |
| 2024-07-23 | 20.18 | 19.45 | -0.89 | -4.38 | 9860.61 | 1956.92 | 1.84 |
| 2024-07-22 | 20.42 | 20.34 | -0.26 | -1.26 | 10001.93 | 2049.01 | 1.87 |
| 2024-07-19 | 19.80 | 20.60 | 0.80 | 4.04 | 12474.86 | 2550.58 | 2.33 |
| 2024-07-18 | 20.08 | 19.80 | -0.40 | -1.98 | 13399.45 | 2625.70 | 2.50 |
| 2024-07-17 | 20.98 | 20.20 | -0.95 | -4.49 | 17678.76 | 3628.69 | 3.30 |
| 2024-07-16 | 20.50 | 21.15 | 1.02 | 5.07 | 24342.99 | 5106.49 | 4.54 |
| 2024-07-15 | 21.03 | 20.13 | -0.87 | -4.14 | 16689.97 | 3407.81 | 3.11 |
| 2024-07-12 | 20.29 | 21.00 | 0.82 | 4.06 | 24523.43 | 5143.88 | 4.57 |
| 2024-07-11 | 19.71 | 20.18 | 0.66 | 3.38 | 19121.74 | 3846.94 | 3.57 |
| 2024-07-10 | 19.07 | 19.52 | 0.88 | 4.72 | 25073.14 | 4939.94 | 4.68 |
| 2024-07-09 | 18.08 | 18.64 | 0.61 | 3.38 | 15085.56 | 2762.48 | 2.81 |
| 2024-07-08 | 19.05 | 18.03 | -0.99 | -5.21 | 11314.47 | 2063.54 | 2.11 |
| 2024-07-05 | 19.12 | 19.02 | -0.10 | -0.52 | 8114.14 | 1535.33 | 1.51 |
| 2024-07-04 | 20.07 | 19.12 | -0.78 | -3.92 | 8698.19 | 1706.31 | 1.62 |
| 2024-07-03 | 20.27 | 19.90 | -0.47 | -2.31 | 8307.45 | 1657.97 | 1.55 |
| 2024-07-02 | 20.60 | 20.37 | -0.07 | -0.34 | 8045.70 | 1655.04 | 1.50 |
| 2024-07-01 | 21.50 | 20.44 | -1.23 | -5.68 | 16777.43 | 3453.23 | 3.13 |
| 2024-06-28 | 21.38 | 21.67 | 0.23 | 1.07 | 11673.55 | 2549.80 | 2.18 |
| 2024-06-27 | 22.00 | 21.44 | -0.92 | -4.11 | 8462.82 | 1857.63 | 1.58 |
| 2024-06-26 | 21.29 | 22.36 | 1.00 | 4.68 | 11338.45 | 2460.58 | 2.12 |
| 2024-06-25 | 21.73 | 21.36 | -0.23 | -1.07 | 12936.58 | 2797.62 | 2.41 |
| 2024-06-24 | 23.37 | 21.59 | -2.15 | -9.06 | 23078.79 | 5181.83 | 4.31 |
| 2024-06-21 | 24.36 | 23.74 | -0.54 | -2.22 | 30436.98 | 7269.26 | 5.68 |
| 2024-06-20 | 23.47 | 24.28 | 0.84 | 3.58 | 28353.48 | 6815.57 | 5.29 |
| 2024-06-19 | 23.90 | 23.44 | -0.46 | -1.93 | 11025.27 | 2602.54 | 2.06 |
| 2024-06-18 | 22.99 | 23.90 | 0.90 | 3.91 | 11785.25 | 2778.70 | 2.20 |
| 2024-06-17 | 22.88 | 23.00 | 0.00 | 0.00 | 10590.74 | 2439.86 | 1.98 |
| 2024-06-14 | 23.59 | 23.00 | -0.60 | -2.54 | 14488.85 | 3356.63 | 2.70 |
| 2024-06-13 | 23.12 | 23.60 | 0.48 | 2.08 | 22797.00 | 5454.62 | 4.25 |
| 2024-06-12 | 22.91 | 23.12 | 0.22 | 0.96 | 10363.30 | 2414.90 | 1.93 |
| 2024-06-11 | 22.64 | 22.90 | 0.24 | 1.06 | 13822.93 | 3145.57 | 2.58 |
| 2024-06-07 | 22.59 | 22.66 | 0.08 | 0.35 | 17620.72 | 4045.35 | 3.29 |
| 2024-06-06 | 24.96 | 22.58 | -2.42 | -9.68 | 21042.70 | 4900.54 | 3.93 |
| 2024-06-05 | 25.05 | 25.00 | -0.06 | -0.24 | 15050.74 | 3776.72 | 2.81 |
| 2024-06-04 | 26.85 | 25.06 | -1.39 | -5.26 | 20027.60 | 5042.60 | 3.74 |
| 2024-06-03 | 28.15 | 26.45 | -1.28 | -4.62 | 12525.66 | 3384.20 | 2.34 |
| 2024-05-31 | 26.25 | 27.73 | 1.18 | 4.44 | 13766.14 | 3801.17 | 2.57 |
| 2024-05-30 | 26.40 | 26.55 | -0.18 | -0.67 | 6272.33 | 1658.97 | 1.17 |
| 2024-05-29 | 26.91 | 26.73 | 0.21 | 0.79 | 6453.92 | 1724.02 | 1.20 |
| 2024-05-28 | 26.91 | 26.52 | -0.48 | -1.78 | 7560.06 | 2023.56 | 1.41 |
| 2024-05-27 | 27.39 | 27.00 | -0.13 | -0.48 | 7992.04 | 2128.36 | 1.49 |
| 2024-05-24 | 28.00 | 27.13 | -1.16 | -4.10 | 14862.07 | 4140.36 | 2.77 |
| 2024-05-23 | 29.00 | 28.29 | -0.90 | -3.08 | 14649.01 | 4213.23 | 2.73 |
| 2024-05-22 | 27.92 | 29.19 | 1.39 | 5.00 | 18643.12 | 5398.49 | 3.48 |
| 2024-05-21 | 27.97 | 27.80 | -0.17 | -0.61 | 11039.00 | 3046.62 | 2.06 |
| 2024-05-20 | 26.99 | 27.97 | 0.97 | 3.59 | 12426.86 | 3443.66 | 2.32 |
| 2024-05-17 | 26.65 | 27.00 | 0.35 | 1.31 | 7340.35 | 1964.13 | 1.37 |
| 2024-05-16 | 26.90 | 26.65 | -0.26 | -0.97 | 7137.42 | 1921.73 | 1.33 |
| 2024-05-15 | 27.04 | 26.91 | -0.51 | -1.86 | 7727.71 | 2093.53 | 1.44 |
日K线
周K线
月K线
