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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 71.70 | 73.28 | 71.25 | 71.98 | +0.26% | 22.55 | 3.10% |
| 2025-11-18 | 71.40 | 73.26 | 70.87 | 71.79 | +0.15% | 20.65 | 2.85% |
| 2025-11-17 | 71.31 | 72.82 | 71.13 | 71.68 | +0.52% | 16.39 | 2.27% |
| 2025-11-14 | 72.21 | 72.65 | 71.12 | 71.31 | -2.77% | 16.93 | 2.35% |
| 2025-11-13 | 72.32 | 73.82 | 71.48 | 73.34 | +1.75% | 21.86 | 3.00% |
| 2025-11-12 | 72.31 | 73.10 | 71.08 | 72.08 | -1.29% | 30.09 | 4.16% |
| 2025-11-11 | 76.90 | 77.20 | 72.86 | 73.02 | -3.90% | 35.12 | 4.70% |
| 2025-11-10 | 77.07 | 78.10 | 74.66 | 75.98 | -1.86% | 29.08 | 3.82% |
| 2025-11-07 | 77.02 | 78.39 | 76.06 | 77.42 | -1.06% | 25.88 | 3.34% |
| 2025-11-06 | 76.32 | 78.50 | 76.21 | 78.25 | +3.30% | 35.89 | 4.61% |
| 2025-11-05 | 74.51 | 76.26 | 74.30 | 75.75 | -1.47% | 29.51 | 3.90% |
| 2025-11-04 | 77.99 | 78.72 | 76.30 | 76.88 | -1.76% | 26.01 | 3.35% |
| 2025-11-03 | 78.54 | 79.37 | 76.08 | 78.26 | -1.95% | 43.08 | 5.53% |
| 2025-10-31 | 83.50 | 83.69 | 79.74 | 79.82 | -4.64% | 53.05 | 6.49% |
| 2025-10-30 | 86.83 | 86.83 | 83.44 | 83.70 | -4.21% | 56.41 | 6.64% |
| 2025-10-29 | 87.78 | 89.28 | 85.93 | 87.38 | +0.87% | 63.58 | 7.21% |
| 2025-10-28 | 87.04 | 88.98 | 86.01 | 86.63 | -0.43% | 69.73 | 7.94% |
| 2025-10-27 | 84.00 | 88.97 | 83.30 | 87.00 | +7.38% | 97.40 | 11.32% |
| 2025-10-24 | 78.50 | 81.45 | 76.90 | 81.02 | -1.91% | 90.36 | 11.39% |
| 2025-10-23 | 84.16 | 84.50 | 80.53 | 82.60 | -3.01% | 47.10 | 5.73% |