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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 45.01 | 46.49 | 45.01 | 46.28 | +4.28% | 16.78 | 3.63% |
| 2025-06-23 | 43.65 | 45.44 | 43.60 | 44.38 | +0.79% | 9.09 | 2.02% |
| 2025-06-20 | 43.73 | 44.50 | 43.65 | 44.03 | +0.62% | 6.90 | 1.56% |
| 2025-06-19 | 44.36 | 44.89 | 43.51 | 43.76 | -1.74% | 7.57 | 1.70% |
| 2025-06-18 | 44.80 | 44.87 | 43.94 | 44.54 | +0.11% | 8.45 | 1.88% |
| 2025-06-17 | 45.39 | 45.46 | 44.36 | 44.49 | -1.82% | 7.86 | 1.74% |
| 2025-06-16 | 44.51 | 45.93 | 44.45 | 45.31 | +1.09% | 10.13 | 2.21% |
| 2025-06-13 | 44.49 | 45.39 | 44.35 | 44.83 | +0.22% | 8.80 | 1.95% |
| 2025-06-12 | 44.02 | 45.24 | 43.85 | 44.73 | +1.38% | 9.67 | 2.14% |
| 2025-06-11 | 44.24 | 44.67 | 44.11 | 44.12 | -0.20% | 5.65 | 1.26% |
| 2025-06-10 | 44.70 | 44.74 | 43.93 | 44.21 | -1.55% | 8.21 | 1.84% |
| 2025-06-09 | 44.80 | 45.57 | 44.64 | 44.90 | +0.76% | 11.51 | 2.53% |
| 2025-06-06 | 44.10 | 44.80 | 43.85 | 44.57 | +0.97% | 10.73 | 2.39% |
| 2025-06-05 | 42.63 | 44.30 | 42.60 | 44.14 | +3.57% | 14.54 | 3.29% |
| 2025-06-04 | 42.18 | 42.96 | 42.07 | 42.62 | +1.66% | 7.43 | 1.72% |
| 2025-06-03 | 41.82 | 42.28 | 41.77 | 41.92 | -0.19% | 4.00 | 0.94% |
| 2025-05-30 | 42.51 | 42.64 | 41.85 | 42.00 | -1.86% | 5.50 | 1.29% |
| 2025-05-29 | 41.70 | 43.09 | 41.44 | 42.79 | +2.85% | 10.24 | 2.38% |
| 2025-05-28 | 41.63 | 41.86 | 41.35 | 41.61 | +0.05% | 4.41 | 1.05% |
| 2025-05-27 | 42.25 | 42.28 | 41.23 | 41.59 | -1.62% | 6.43 | 1.53% |