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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 75.70 | 75.96 | 74.90 | 74.93 | -2.23% | 19.40 | 2.56% |
| 2026-02-12 | 74.93 | 77.19 | 74.93 | 76.64 | +2.43% | 28.86 | 3.76% |
| 2026-02-11 | 75.97 | 76.88 | 74.74 | 74.82 | -2.11% | 20.44 | 2.70% |
| 2026-02-10 | 76.50 | 78.60 | 76.37 | 76.43 | -0.66% | 23.14 | 2.98% |
| 2026-02-09 | 75.50 | 78.15 | 75.50 | 76.94 | +4.09% | 42.07 | 5.43% |
| 2026-02-06 | 73.88 | 75.78 | 72.92 | 73.92 | -0.95% | 21.15 | 2.83% |
| 2026-02-05 | 75.12 | 77.33 | 74.11 | 74.63 | -2.39% | 24.18 | 3.20% |
| 2026-02-04 | 77.40 | 77.89 | 74.82 | 76.46 | -2.16% | 37.06 | 4.88% |
| 2026-02-03 | 75.75 | 78.63 | 75.67 | 78.15 | +4.51% | 47.40 | 6.08% |
| 2026-02-02 | 76.50 | 78.73 | 74.75 | 74.78 | -3.40% | 27.17 | 3.54% |
| 2026-01-30 | 75.00 | 78.40 | 73.79 | 77.41 | +2.90% | 35.74 | 4.65% |
| 2026-01-29 | 77.90 | 77.97 | 75.18 | 75.23 | -4.04% | 34.04 | 4.44% |
| 2026-01-28 | 78.07 | 79.78 | 77.17 | 78.40 | +0.27% | 30.40 | 3.86% |
| 2026-01-27 | 77.80 | 78.96 | 75.50 | 78.19 | +0.58% | 31.14 | 3.99% |
| 2026-01-26 | 78.00 | 80.00 | 77.56 | 77.74 | -0.63% | 26.45 | 3.35% |
| 2026-01-23 | 80.37 | 80.37 | 78.10 | 78.23 | -2.81% | 35.60 | 4.51% |
| 2026-01-22 | 80.74 | 80.94 | 78.66 | 80.49 | +0.59% | 29.71 | 3.71% |
| 2026-01-21 | 76.35 | 81.00 | 76.28 | 80.02 | +3.65% | 41.54 | 5.21% |
| 2026-01-20 | 80.93 | 80.98 | 76.81 | 77.20 | -4.51% | 49.07 | 6.24% |
| 2026-01-19 | 82.00 | 82.37 | 80.50 | 80.85 | -2.11% | 35.68 | 4.38% |