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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.49 | 54.44 | 52.28 | 52.83 | +1.13% | 28.74 | 5.37% |
| 2025-08-18 | 51.52 | 52.74 | 51.35 | 52.24 | +1.40% | 26.80 | 5.11% |
| 2025-08-15 | 51.35 | 52.35 | 51.14 | 51.52 | -0.23% | 19.69 | 3.80% |
| 2025-08-14 | 52.70 | 52.83 | 51.40 | 51.64 | -2.57% | 17.70 | 3.38% |
| 2025-08-13 | 51.74 | 53.20 | 51.46 | 53.00 | +2.51% | 25.67 | 4.85% |
| 2025-08-12 | 50.98 | 51.85 | 50.85 | 51.70 | +0.62% | 15.32 | 2.97% |
| 2025-08-11 | 49.40 | 51.38 | 49.35 | 51.38 | +3.94% | 20.17 | 3.96% |
| 2025-08-08 | 49.44 | 50.12 | 49.21 | 49.43 | -0.34% | 10.20 | 2.05% |
| 2025-08-07 | 50.98 | 51.25 | 48.75 | 49.60 | -2.78% | 23.01 | 4.61% |
| 2025-08-06 | 50.82 | 51.59 | 50.71 | 51.02 | -0.16% | 12.58 | 2.45% |
| 2025-08-05 | 50.66 | 51.70 | 50.06 | 51.10 | +2.08% | 19.21 | 3.76% |
| 2025-08-04 | 49.65 | 50.49 | 49.52 | 50.06 | -0.04% | 12.13 | 2.41% |
| 2025-08-01 | 50.39 | 51.48 | 49.45 | 50.08 | -0.95% | 19.48 | 3.85% |
| 2025-07-31 | 50.93 | 52.35 | 50.24 | 50.56 | +0.56% | 28.34 | 5.49% |
| 2025-07-30 | 51.15 | 51.23 | 49.81 | 50.28 | -2.27% | 17.73 | 3.50% |
| 2025-07-29 | 50.03 | 51.50 | 49.70 | 51.45 | +2.04% | 23.66 | 4.65% |
| 2025-07-28 | 48.77 | 50.83 | 48.58 | 50.42 | +5.37% | 31.88 | 6.35% |
| 2025-07-25 | 48.08 | 48.17 | 47.41 | 47.85 | -0.46% | 9.47 | 1.97% |
| 2025-07-24 | 48.76 | 48.87 | 47.60 | 48.07 | +0.08% | 13.86 | 2.87% |
| 2025-07-23 | 48.23 | 48.40 | 47.70 | 48.03 | -1.46% | 11.74 | 2.43% |