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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 111.30 | 118.08 | 111.30 | 113.34 | -2.36% | 109.55 | 9.51% |
| 2026-03-20 | 123.09 | 125.76 | 116.00 | 116.08 | -3.26% | 178.08 | 14.59% |
| 2026-03-19 | 113.24 | 122.51 | 113.24 | 119.99 | +4.54% | 148.49 | 12.34% |
| 2026-03-18 | 114.34 | 116.20 | 111.74 | 114.78 | +3.29% | 112.08 | 9.79% |
| 2026-03-17 | 117.99 | 119.60 | 110.80 | 111.12 | -5.20% | 129.41 | 11.25% |
| 2026-03-16 | 118.74 | 119.79 | 112.88 | 117.21 | -1.25% | 140.89 | 12.10% |
| 2026-03-13 | 125.30 | 126.80 | 118.59 | 118.69 | -7.20% | 194.54 | 15.94% |
| 2026-03-12 | 133.74 | 141.41 | 123.50 | 127.90 | -5.17% | 277.38 | 20.88% |
| 2026-03-11 | 122.99 | 135.69 | 122.90 | 134.88 | +9.21% | 164.12 | 12.53% |
| 2026-03-10 | 119.49 | 124.00 | 116.55 | 123.51 | +4.14% | 136.37 | 11.32% |
| 2026-03-09 | 112.00 | 119.78 | 108.50 | 118.60 | +3.33% | 154.18 | 13.50% |
| 2026-03-06 | 106.75 | 116.09 | 106.00 | 114.78 | +7.66% | 143.52 | 12.90% |
| 2026-03-05 | 105.00 | 111.71 | 99.55 | 106.61 | +4.98% | 165.09 | 15.45% |
| 2026-03-04 | 93.85 | 103.48 | 93.85 | 101.55 | +5.97% | 117.75 | 11.68% |
| 2026-03-03 | 97.81 | 100.80 | 94.84 | 95.83 | +0.91% | 128.57 | 13.14% |
| 2026-03-02 | 89.85 | 97.85 | 89.80 | 94.97 | +5.69% | 85.51 | 8.97% |
| 2026-02-27 | 86.82 | 90.88 | 85.30 | 89.86 | +1.48% | 82.44 | 9.27% |
| 2026-02-26 | 86.15 | 89.88 | 85.00 | 88.55 | +2.85% | 86.18 | 9.71% |
| 2026-02-25 | 85.70 | 86.90 | 84.12 | 86.10 | +4.46% | 108.79 | 12.64% |
| 2026-02-24 | 80.10 | 82.42 | 79.46 | 82.42 | +10.00% | 59.84 | 7.26% |