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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 48.20 | 50.44 | 48.08 | 48.74 | +1.18% | 20.82 | 4.21% |
| 2025-07-21 | 48.51 | 48.82 | 47.72 | 48.17 | -1.33% | 14.41 | 2.98% |
| 2025-07-18 | 49.75 | 50.20 | 48.69 | 48.82 | -1.47% | 14.12 | 2.85% |
| 2025-07-17 | 47.70 | 50.50 | 47.59 | 49.55 | +3.88% | 22.61 | 4.56% |
| 2025-07-16 | 48.27 | 49.09 | 47.65 | 47.70 | -1.18% | 18.75 | 3.85% |
| 2025-07-15 | 46.19 | 48.66 | 46.17 | 48.27 | +5.07% | 26.94 | 5.60% |
| 2025-07-14 | 46.33 | 46.58 | 45.80 | 45.94 | -0.86% | 8.75 | 1.89% |
| 2025-07-11 | 47.00 | 47.18 | 46.30 | 46.34 | -1.78% | 12.05 | 2.57% |
| 2025-07-10 | 47.78 | 47.78 | 46.50 | 47.18 | -0.30% | 13.04 | 2.76% |
| 2025-07-09 | 46.56 | 48.29 | 46.33 | 47.32 | +5.32% | 29.54 | 6.19% |
| 2025-07-08 | 44.53 | 45.15 | 44.31 | 44.93 | +1.03% | 16.53 | 3.67% |
| 2025-07-07 | 45.00 | 45.25 | 44.00 | 44.47 | -1.51% | 7.80 | 1.75% |
| 2025-07-04 | 45.66 | 46.10 | 45.03 | 45.15 | -1.40% | 8.34 | 1.83% |
| 2025-07-03 | 45.47 | 45.96 | 45.42 | 45.79 | +1.15% | 7.02 | 1.53% |
| 2025-07-02 | 46.30 | 46.39 | 45.11 | 45.27 | -2.56% | 10.13 | 2.21% |
| 2025-07-01 | 47.00 | 47.00 | 46.21 | 46.46 | -1.17% | 8.76 | 1.87% |
| 2025-06-30 | 46.76 | 47.46 | 46.63 | 47.01 | +1.47% | 11.65 | 2.47% |
| 2025-06-27 | 46.52 | 46.88 | 45.85 | 46.33 | -0.26% | 9.69 | 2.08% |
| 2025-06-26 | 46.72 | 47.32 | 46.37 | 46.45 | -0.32% | 9.64 | 2.05% |
| 2025-06-25 | 46.40 | 47.19 | 45.99 | 46.60 | +0.69% | 11.19 | 2.40% |