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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 81.58 | 83.99 | 80.28 | 81.34 | +0.10% | 69.98 | 8.52% |
| 2025-09-15 | 78.53 | 83.98 | 76.90 | 81.26 | +5.41% | 88.75 | 10.84% |
| 2025-09-12 | 71.00 | 78.50 | 70.43 | 77.09 | +6.67% | 97.02 | 12.84% |
| 2025-09-11 | 68.30 | 72.27 | 67.50 | 72.27 | +10.00% | 67.63 | 9.59% |
| 2025-09-10 | 66.00 | 66.95 | 64.59 | 65.70 | +1.50% | 39.56 | 5.97% |
| 2025-09-09 | 65.82 | 66.69 | 64.29 | 64.73 | -3.08% | 32.64 | 4.97% |
| 2025-09-08 | 66.88 | 67.94 | 64.78 | 66.79 | -1.11% | 49.64 | 7.46% |
| 2025-09-05 | 64.41 | 67.67 | 62.50 | 67.54 | +4.23% | 73.22 | 11.17% |
| 2025-09-04 | 72.98 | 73.40 | 64.80 | 64.80 | -10.00% | 74.28 | 10.97% |
| 2025-09-03 | 75.51 | 75.70 | 70.53 | 72.00 | -3.04% | 88.81 | 12.25% |
| 2025-09-02 | 75.39 | 80.12 | 73.12 | 74.26 | -1.33% | 136.52 | 17.86% |
| 2025-09-01 | 74.50 | 75.26 | 72.80 | 75.26 | +10.00% | 88.47 | 11.82% |
| 2025-08-29 | 64.65 | 69.60 | 63.03 | 68.42 | +6.24% | 69.25 | 10.36% |
| 2025-08-28 | 60.56 | 64.43 | 60.56 | 64.40 | +5.78% | 64.87 | 10.30% |
| 2025-08-27 | 60.18 | 63.87 | 60.18 | 60.88 | +1.35% | 59.90 | 9.56% |
| 2025-08-26 | 59.92 | 61.42 | 59.20 | 60.07 | +0.17% | 39.00 | 6.44% |
| 2025-08-25 | 60.53 | 61.50 | 59.20 | 59.97 | +2.29% | 64.62 | 10.67% |
| 2025-08-22 | 55.02 | 59.64 | 55.02 | 58.63 | +7.48% | 52.99 | 9.10% |
| 2025-08-21 | 55.60 | 56.18 | 54.26 | 54.55 | -0.42% | 32.44 | 5.86% |
| 2025-08-20 | 52.05 | 55.28 | 51.08 | 54.78 | +3.69% | 34.07 | 6.36% |