华依科技
SH688071 Forward-adjusted STAR
35.19
-1.21
(-3.32%)
Open
36.51
High
36.95
Low
35.03
Prev close
36.40
Amplitude
5.27%
Volume
19,306.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
35.65
MA10
34.72
MA20
33.63
MA60
34.47
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.51 | 36.95 | 35.03 | 35.19 | 19,307万 |
| 2 | 2026-09-29 | 35.97 | 36.78 | 34.78 | 36.40 | 25,295万 |
| 3 | 2026-09-28 | 35.40 | 35.81 | 34.44 | 35.26 | 27,705万 |
| 4 | 2026-09-24 | 35.86 | 36.36 | 35.33 | 35.65 | 20,510万 |
| 5 | 2026-09-23 | 36.05 | 36.27 | 35.69 | 35.75 | 19,980万 |
| 6 | 2026-09-22 | 35.99 | 36.81 | 35.30 | 36.04 | 29,740万 |
| 7 | 2026-09-21 | 33.66 | 35.59 | 33.44 | 35.30 | 39,151万 |
| 8 | 2026-09-18 | 32.40 | 33.98 | 32.20 | 33.59 | 24,742万 |
| 9 | 2026-09-17 | 32.19 | 32.70 | 31.60 | 32.05 | 14,722万 |
| 10 | 2026-09-16 | 31.34 | 32.43 | 30.85 | 32.00 | 16,852万 |
| 11 | 2026-09-15 | 31.66 | 32.28 | 31.35 | 31.35 | 8,013万 |
| 12 | 2026-09-14 | 30.80 | 32.18 | 30.16 | 31.86 | 17,006万 |
52W
Data range
28.40
35.1%
47.77
High/low over the last 250 trading days, and where the price sits.
← Stocks