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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 82.72 | 87.17 | 82.10 | 85.16 | +2.88% | 66.84 | 7.81% |
| 2025-10-21 | 80.80 | 83.95 | 79.69 | 82.78 | +3.81% | 61.21 | 7.41% |
| 2025-10-20 | 79.51 | 82.68 | 78.90 | 79.74 | +2.89% | 49.68 | 6.13% |
| 2025-10-17 | 81.27 | 81.50 | 77.34 | 77.50 | -4.27% | 38.50 | 4.89% |
| 2025-10-16 | 79.62 | 83.11 | 79.02 | 80.96 | +0.73% | 46.39 | 5.68% |
| 2025-10-15 | 78.80 | 80.67 | 77.19 | 80.37 | +2.30% | 45.41 | 5.72% |
| 2025-10-14 | 84.10 | 84.48 | 78.10 | 78.56 | -4.80% | 58.61 | 7.19% |
| 2025-10-13 | 80.47 | 84.20 | 80.47 | 82.52 | -3.19% | 50.09 | 6.05% |
| 2025-10-10 | 87.50 | 88.34 | 84.79 | 85.24 | -3.59% | 57.79 | 6.66% |
| 2025-10-09 | 90.15 | 91.90 | 88.11 | 88.41 | -4.40% | 86.76 | 9.66% |
| 2025-09-30 | 100.19 | 100.66 | 91.77 | 92.48 | -6.73% | 111.96 | 11.74% |
| 2025-09-29 | 94.01 | 99.85 | 93.00 | 99.15 | +7.54% | 84.12 | 8.58% |
| 2025-09-26 | 98.00 | 100.89 | 92.20 | 92.20 | -5.61% | 108.67 | 11.25% |
| 2025-09-25 | 91.10 | 97.68 | 90.18 | 97.68 | +10.00% | 98.30 | 10.27% |
| 2025-09-24 | 86.96 | 89.33 | 85.40 | 88.80 | +0.62% | 60.37 | 6.85% |
| 2025-09-23 | 93.98 | 95.55 | 85.94 | 88.25 | -4.44% | 103.81 | 11.56% |
| 2025-09-22 | 91.92 | 93.76 | 87.03 | 92.35 | +1.35% | 86.77 | 9.48% |
| 2025-09-19 | 88.30 | 94.54 | 87.50 | 91.12 | +4.05% | 90.33 | 9.87% |
| 2025-09-18 | 85.00 | 91.33 | 83.33 | 87.57 | +2.34% | 103.04 | 11.76% |
| 2025-09-17 | 82.48 | 86.92 | 82.10 | 85.57 | +5.20% | 76.36 | 8.93% |