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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 84.00 | 84.01 | 82.10 | 82.59 | -0.69% | 38.62 | 4.64% |
| 2026-01-15 | 81.47 | 83.25 | 80.11 | 83.16 | +1.06% | 45.18 | 5.49% |
| 2026-01-14 | 80.07 | 84.50 | 79.80 | 82.29 | +2.82% | 67.87 | 8.24% |
| 2026-01-13 | 85.00 | 85.01 | 79.65 | 80.03 | -5.12% | 61.96 | 7.56% |
| 2026-01-12 | 83.54 | 85.57 | 82.30 | 84.35 | +1.59% | 51.68 | 6.14% |
| 2026-01-09 | 81.55 | 84.19 | 78.96 | 83.03 | +0.89% | 59.99 | 7.28% |
| 2026-01-08 | 83.88 | 84.92 | 81.88 | 82.30 | -0.94% | 48.94 | 5.86% |
| 2026-01-07 | 80.20 | 84.80 | 80.20 | 83.08 | +3.60% | 74.29 | 8.87% |
| 2026-01-06 | 81.50 | 81.78 | 79.35 | 80.19 | -2.12% | 50.66 | 6.28% |
| 2026-01-05 | 79.55 | 83.85 | 79.55 | 81.93 | +3.28% | 58.23 | 7.05% |
| 2025-12-31 | 81.00 | 81.05 | 78.53 | 79.33 | -1.71% | 34.33 | 4.29% |
| 2025-12-30 | 79.40 | 82.20 | 79.06 | 80.71 | +0.64% | 42.38 | 5.20% |
| 2025-12-29 | 80.02 | 82.38 | 79.70 | 80.20 | -0.59% | 38.34 | 4.73% |
| 2025-12-26 | 79.58 | 82.30 | 78.51 | 80.68 | +0.70% | 43.68 | 5.42% |
| 2025-12-25 | 81.00 | 82.09 | 79.12 | 80.12 | -0.48% | 32.47 | 4.03% |
| 2025-12-24 | 80.69 | 80.75 | 78.88 | 80.51 | +0.81% | 36.72 | 4.56% |
| 2025-12-23 | 79.98 | 81.24 | 79.31 | 79.86 | +0.10% | 35.38 | 4.40% |
| 2025-12-22 | 76.31 | 80.23 | 76.25 | 79.78 | +6.37% | 45.42 | 5.72% |
| 2025-12-19 | 76.88 | 76.88 | 74.85 | 75.00 | -0.62% | 24.57 | 3.23% |
| 2025-12-18 | 75.70 | 77.12 | 75.40 | 75.47 | -2.35% | 28.93 | 3.79% |