华工科技 sz.000988
156.31
+1.53%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 155.55 | 159.14 | 153.60 | 156.31 | +1.53% | 141.69 | 9.04% |
| 2026-05-21 | 164.01 | 165.80 | 152.99 | 153.96 | -5.79% | 193.22 | 12.06% |
| 2026-05-20 | 158.41 | 170.88 | 158.41 | 163.42 | +3.17% | 215.73 | 13.00% |
| 2026-05-19 | 151.06 | 159.69 | 147.28 | 158.40 | +7.48% | 218.06 | 14.16% |
| 2026-05-18 | 137.53 | 147.38 | 137.03 | 147.38 | +10.00% | 97.79 | 6.73% |
| 2026-05-15 | 138.10 | 142.98 | 130.26 | 133.98 | -2.49% | 120.78 | 8.82% |
| 2026-05-14 | 143.88 | 146.20 | 137.35 | 137.40 | -3.31% | 128.73 | 9.01% |
| 2026-05-13 | 140.00 | 143.62 | 136.80 | 142.10 | -1.43% | 136.40 | 9.71% |
| 2026-05-12 | 146.98 | 150.50 | 144.00 | 144.16 | -2.30% | 144.64 | 9.86% |
| 2026-05-11 | 139.98 | 148.78 | 139.93 | 147.56 | +7.95% | 153.02 | 10.49% |
| 2026-05-08 | 130.79 | 136.90 | 129.28 | 136.69 | +2.39% | 140.27 | 10.52% |
| 2026-05-07 | 125.79 | 134.52 | 123.80 | 133.50 | +6.64% | 138.47 | 10.62% |
| 2026-05-06 | 123.01 | 129.44 | 121.66 | 125.19 | +4.74% | 136.50 | 10.83% |
| 2026-04-30 | 119.11 | 120.97 | 115.00 | 119.53 | +0.41% | 108.69 | 9.16% |
| 2026-04-29 | 114.39 | 120.50 | 114.39 | 119.04 | +2.98% | 98.70 | 8.29% |
| 2026-04-28 | 118.50 | 119.25 | 114.38 | 115.59 | -2.69% | 76.36 | 6.52% |
| 2026-04-27 | 116.10 | 121.25 | 116.00 | 118.79 | +3.01% | 107.39 | 8.97% |
| 2026-04-24 | 115.00 | 117.35 | 113.03 | 115.32 | -1.98% | 79.76 | 6.91% |
| 2026-04-23 | 121.93 | 123.50 | 116.00 | 117.65 | -2.73% | 119.75 | 10.01% |
| 2026-04-22 | 115.48 | 121.33 | 115.23 | 120.95 | +4.02% | 126.75 | 10.54% |