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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 73.00 | 77.69 | 72.70 | 77.29 | +6.45% | 48.24 | 6.37% |
| 2025-12-16 | 74.85 | 75.18 | 71.95 | 72.61 | -3.53% | 32.55 | 4.43% |
| 2025-12-15 | 78.01 | 78.50 | 74.98 | 75.27 | -3.72% | 39.64 | 5.20% |
| 2025-12-12 | 79.67 | 80.99 | 77.50 | 78.18 | -2.23% | 51.46 | 6.47% |
| 2025-12-11 | 83.21 | 83.23 | 79.95 | 79.96 | -3.89% | 47.60 | 5.82% |
| 2025-12-10 | 81.00 | 84.95 | 80.89 | 83.20 | +3.53% | 59.69 | 7.18% |
| 2025-12-09 | 79.93 | 81.99 | 79.60 | 80.36 | +0.98% | 54.49 | 6.72% |
| 2025-12-08 | 75.10 | 81.80 | 75.10 | 79.58 | +6.28% | 64.10 | 8.05% |
| 2025-12-05 | 73.10 | 76.62 | 72.15 | 74.88 | +3.14% | 45.82 | 6.11% |
| 2025-12-04 | 71.50 | 73.11 | 70.80 | 72.60 | +0.72% | 20.63 | 2.85% |
| 2025-12-03 | 72.99 | 74.44 | 71.82 | 72.08 | -1.44% | 25.13 | 3.44% |
| 2025-12-02 | 73.40 | 73.95 | 72.77 | 73.13 | -0.67% | 24.96 | 3.39% |
| 2025-12-01 | 72.95 | 73.74 | 71.75 | 73.62 | +1.08% | 37.27 | 5.09% |
| 2025-11-28 | 72.51 | 73.71 | 71.51 | 72.83 | -0.11% | 24.47 | 3.35% |
| 2025-11-27 | 72.01 | 75.98 | 71.91 | 72.91 | +0.70% | 43.72 | 5.87% |
| 2025-11-26 | 70.21 | 74.14 | 69.85 | 72.40 | +2.30% | 42.90 | 5.88% |
| 2025-11-25 | 69.47 | 72.80 | 69.47 | 70.77 | +3.45% | 34.80 | 4.86% |
| 2025-11-24 | 68.62 | 69.23 | 67.38 | 68.41 | +0.78% | 25.82 | 3.76% |
| 2025-11-21 | 69.22 | 69.70 | 67.28 | 67.88 | -4.84% | 26.51 | 3.85% |
| 2025-11-20 | 73.82 | 74.14 | 71.01 | 71.33 | -0.90% | 22.59 | 3.12% |