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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 113.00 | 117.08 | 112.56 | 116.28 | +1.13% | 79.99 | 6.93% |
| 2026-04-20 | 115.18 | 118.20 | 113.70 | 114.98 | -1.46% | 107.51 | 9.23% |
| 2026-04-17 | 113.00 | 117.58 | 112.79 | 116.68 | +3.88% | 110.75 | 9.49% |
| 2026-04-16 | 109.90 | 113.80 | 107.85 | 112.32 | +0.02% | 89.07 | 7.99% |
| 2026-04-15 | 120.39 | 120.39 | 110.60 | 112.30 | -6.91% | 154.72 | 13.41% |
| 2026-04-14 | 120.00 | 124.34 | 118.00 | 120.63 | -3.62% | 170.13 | 14.05% |
| 2026-04-13 | 114.86 | 125.20 | 114.86 | 125.16 | +7.97% | 134.52 | 11.12% |
| 2026-04-10 | 117.00 | 117.68 | 113.90 | 115.92 | +0.86% | 116.21 | 9.99% |
| 2026-04-09 | 108.21 | 117.85 | 107.77 | 114.93 | +4.09% | 126.65 | 11.07% |
| 2026-04-08 | 108.00 | 110.46 | 106.11 | 110.41 | +5.96% | 99.47 | 9.11% |
| 2026-04-07 | 104.88 | 108.50 | 103.26 | 104.20 | +0.64% | 60.21 | 5.68% |
| 2026-04-03 | 102.40 | 105.84 | 101.66 | 103.54 | +3.19% | 71.33 | 6.82% |
| 2026-04-02 | 104.05 | 105.40 | 99.87 | 100.34 | -4.20% | 60.53 | 5.91% |
| 2026-04-01 | 106.61 | 106.80 | 103.19 | 104.74 | +1.20% | 54.20 | 5.14% |
| 2026-03-31 | 105.80 | 106.65 | 102.11 | 103.50 | -3.23% | 60.70 | 5.79% |
| 2026-03-30 | 109.00 | 110.50 | 105.57 | 106.95 | -2.33% | 63.61 | 5.91% |
| 2026-03-27 | 103.18 | 111.24 | 103.18 | 109.50 | +3.94% | 105.99 | 9.75% |
| 2026-03-26 | 106.17 | 109.63 | 104.60 | 105.35 | -8.98% | 148.14 | 13.80% |
| 2026-03-25 | 113.66 | 118.44 | 113.50 | 115.74 | +3.34% | 119.68 | 10.30% |
| 2026-03-24 | 113.54 | 115.15 | 105.55 | 112.00 | -1.18% | 128.63 | 11.63% |