华工科技(000988)股票行情
华工科技(000988)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 50.39 | 50.08 | -0.48 | -0.95% | 49.45 | 51.48 | 387076 | 194815.83 | 3.85% |
| 2025-07-31 | 50.93 | 50.56 | 0.28 | 0.56% | 50.24 | 52.35 | 551895 | 283362.34 | 5.49% |
| 2025-07-30 | 51.15 | 50.28 | -1.17 | -2.27% | 49.81 | 51.23 | 351584 | 177279.06 | 3.50% |
| 2025-07-29 | 50.03 | 51.45 | 1.03 | 2.04% | 49.70 | 51.50 | 467091 | 236641.69 | 4.65% |
| 2025-07-28 | 48.77 | 50.42 | 2.57 | 5.37% | 48.58 | 50.83 | 638659 | 318759.00 | 6.35% |
| 2025-07-25 | 48.08 | 47.85 | -0.22 | -0.46% | 47.41 | 48.17 | 198191 | 94748.64 | 1.97% |
| 2025-07-24 | 48.76 | 48.07 | 0.04 | 0.08% | 47.60 | 48.87 | 288702 | 138626.00 | 2.87% |
| 2025-07-23 | 48.23 | 48.03 | -0.71 | -1.46% | 47.70 | 48.40 | 244267 | 117383.52 | 2.43% |
| 2025-07-22 | 48.20 | 48.74 | 0.57 | 1.18% | 48.08 | 50.44 | 423189 | 208200.02 | 4.21% |
| 2025-07-21 | 48.51 | 48.17 | -0.65 | -1.33% | 47.72 | 48.82 | 299114 | 144089.59 | 2.98% |
| 2025-07-18 | 49.75 | 48.82 | -0.73 | -1.47% | 48.69 | 50.20 | 286747 | 141215.83 | 2.85% |
| 2025-07-17 | 47.70 | 49.55 | 1.85 | 3.88% | 47.59 | 50.50 | 458184 | 226122.78 | 4.56% |
| 2025-07-16 | 48.27 | 47.70 | -0.57 | -1.18% | 47.65 | 49.09 | 386981 | 187533.16 | 3.85% |
| 2025-07-15 | 46.19 | 48.27 | 2.33 | 5.07% | 46.17 | 48.66 | 562974 | 269381.50 | 5.60% |
| 2025-07-14 | 46.33 | 45.94 | -0.40 | -0.86% | 45.80 | 46.58 | 189863 | 87500.82 | 1.89% |
| 2025-07-11 | 47.00 | 46.34 | -0.84 | -1.78% | 46.30 | 47.18 | 258516 | 120533.77 | 2.57% |
| 2025-07-10 | 47.78 | 47.18 | -0.14 | -0.30% | 46.50 | 47.78 | 277107 | 130395.71 | 2.76% |
| 2025-07-09 | 46.56 | 47.32 | 2.39 | 5.32% | 46.33 | 48.29 | 621635 | 295433.75 | 6.19% |
| 2025-07-08 | 44.53 | 44.93 | 0.46 | 1.03% | 44.31 | 45.15 | 368630 | 165274.16 | 3.67% |
| 2025-07-07 | 45.00 | 44.47 | -0.68 | -1.51% | 44.00 | 45.25 | 175645 | 78025.89 | 1.75% |
| 2025-07-04 | 45.66 | 45.15 | -0.64 | -1.40% | 45.03 | 46.10 | 183940 | 83439.93 | 1.83% |
| 2025-07-03 | 45.47 | 45.79 | 0.52 | 1.15% | 45.42 | 45.96 | 153500 | 70190.52 | 1.53% |
| 2025-07-02 | 46.30 | 45.27 | -1.19 | -2.56% | 45.11 | 46.39 | 222191 | 101305.74 | 2.21% |
| 2025-07-01 | 47.00 | 46.46 | -0.55 | -1.17% | 46.21 | 47.00 | 188429 | 87616.62 | 1.87% |
| 2025-06-30 | 46.76 | 47.01 | 0.68 | 1.47% | 46.63 | 47.46 | 247743 | 116461.39 | 2.47% |
| 2025-06-27 | 46.52 | 46.33 | -0.12 | -0.26% | 45.85 | 46.88 | 208891 | 96852.56 | 2.08% |
| 2025-06-26 | 46.72 | 46.45 | -0.15 | -0.32% | 46.37 | 47.32 | 205821 | 96358.48 | 2.05% |
| 2025-06-25 | 46.40 | 46.60 | 0.32 | 0.69% | 45.99 | 47.19 | 241040 | 111941.31 | 2.40% |
| 2025-06-24 | 45.01 | 46.28 | 1.90 | 4.28% | 45.01 | 46.49 | 364991 | 167755.64 | 3.63% |
| 2025-06-23 | 43.65 | 44.38 | 0.35 | 0.79% | 43.60 | 45.44 | 203157 | 90912.26 | 2.02% |
| 2025-06-20 | 43.73 | 44.03 | 0.27 | 0.62% | 43.65 | 44.50 | 156722 | 69036.19 | 1.56% |
| 2025-06-19 | 44.56 | 43.96 | -0.78 | -1.74% | 43.71 | 45.10 | 170630 | 75652.46 | 1.70% |
| 2025-06-18 | 45.00 | 44.74 | 0.05 | 0.11% | 44.14 | 45.08 | 189216 | 84490.71 | 1.88% |
| 2025-06-17 | 45.60 | 44.69 | -0.83 | -1.82% | 44.56 | 45.67 | 174369 | 78607.38 | 1.74% |
| 2025-06-16 | 44.71 | 45.52 | 0.49 | 1.09% | 44.65 | 46.14 | 221745 | 101327.75 | 2.21% |
| 2025-06-13 | 44.69 | 45.03 | 0.10 | 0.22% | 44.55 | 45.60 | 195642 | 87996.17 | 1.95% |
| 2025-06-12 | 44.22 | 44.93 | 0.61 | 1.38% | 44.05 | 45.45 | 214662 | 96690.20 | 2.14% |
| 2025-06-11 | 44.44 | 44.32 | -0.09 | -0.20% | 44.31 | 44.87 | 126773 | 56522.18 | 1.26% |
| 2025-06-10 | 44.90 | 44.41 | -0.70 | -1.55% | 44.13 | 44.94 | 184540 | 82070.70 | 1.84% |
| 2025-06-09 | 45.00 | 45.11 | 0.34 | 0.76% | 44.84 | 45.78 | 254631 | 115110.11 | 2.53% |
| 2025-06-06 | 44.30 | 44.77 | 0.43 | 0.97% | 44.05 | 45.00 | 240153 | 107287.75 | 2.39% |
| 2025-06-05 | 42.82 | 44.34 | 1.53 | 3.57% | 42.79 | 44.50 | 330744 | 145376.05 | 3.29% |
| 2025-06-04 | 42.37 | 42.81 | 0.70 | 1.66% | 42.26 | 43.16 | 173229 | 74285.84 | 1.72% |
| 2025-06-03 | 42.01 | 42.11 | -0.08 | -0.19% | 41.96 | 42.47 | 94778 | 40032.25 | 0.94% |
| 2025-05-30 | 42.70 | 42.19 | -0.80 | -1.86% | 42.04 | 42.83 | 130053 | 54997.57 | 1.29% |
| 2025-05-29 | 41.89 | 42.99 | 1.19 | 2.85% | 41.63 | 43.29 | 239018 | 102419.95 | 2.38% |
| 2025-05-28 | 41.82 | 41.80 | 0.02 | 0.05% | 41.54 | 42.05 | 105608 | 44131.26 | 1.05% |
| 2025-05-27 | 42.44 | 41.78 | -0.69 | -1.62% | 41.42 | 42.47 | 153857 | 64333.54 | 1.53% |
| 2025-05-26 | 42.18 | 42.47 | 0.61 | 1.46% | 42.10 | 42.95 | 151692 | 64404.46 | 1.51% |
| 2025-05-23 | 41.71 | 41.86 | 0.16 | 0.38% | 41.71 | 42.98 | 228848 | 97183.23 | 2.28% |
| 2025-05-22 | 42.07 | 41.70 | -0.38 | -0.90% | 41.66 | 42.26 | 94730 | 39712.54 | 0.94% |
| 2025-05-21 | 42.33 | 42.08 | -0.24 | -0.57% | 41.85 | 42.33 | 93587 | 39379.06 | 0.93% |
| 2025-05-20 | 41.95 | 42.32 | 0.39 | 0.93% | 41.66 | 42.40 | 134253 | 56604.70 | 1.34% |
| 2025-05-19 | 42.62 | 41.93 | -0.98 | -2.28% | 41.75 | 42.74 | 208658 | 87723.70 | 2.08% |
| 2025-05-16 | 42.49 | 42.91 | 0.22 | 0.52% | 42.41 | 43.55 | 178367 | 76857.75 | 1.77% |
| 2025-05-15 | 43.55 | 42.69 | -0.51 | -1.18% | 42.63 | 45.00 | 269150 | 116365.72 | 2.68% |
| 2025-05-14 | 42.89 | 43.20 | 0.58 | 1.36% | 42.22 | 43.56 | 335405 | 144196.55 | 3.34% |
| 2025-05-13 | 43.68 | 42.62 | -0.62 | -1.43% | 42.58 | 43.68 | 198039 | 85225.64 | 1.97% |
| 2025-05-12 | 43.20 | 43.24 | 0.34 | 0.79% | 42.89 | 43.52 | 197462 | 85344.91 | 1.96% |
| 2025-05-09 | 43.00 | 42.90 | -0.38 | -0.88% | 42.50 | 43.32 | 221594 | 95094.04 | 2.20% |
| 2025-05-08 | 42.05 | 43.28 | 1.10 | 2.61% | 41.90 | 43.45 | 318016 | 136988.64 | 3.16% |
| 2025-05-07 | 42.30 | 42.18 | 0.42 | 1.01% | 41.76 | 42.96 | 312202 | 132228.19 | 3.11% |
| 2025-05-06 | 41.01 | 41.76 | 1.21 | 2.98% | 40.85 | 41.88 | 249908 | 103743.13 | 2.49% |
| 2025-04-30 | 39.84 | 40.55 | 0.85 | 2.14% | 39.58 | 40.89 | 246568 | 99791.24 | 2.45% |
| 2025-04-29 | 39.70 | 39.70 | -0.10 | -0.25% | 39.41 | 40.04 | 132588 | 52778.76 | 1.32% |
| 2025-04-28 | 39.80 | 39.80 | -0.07 | -0.18% | 39.45 | 40.06 | 158431 | 62904.57 | 1.58% |
| 2025-04-25 | 39.12 | 39.87 | 1.07 | 2.76% | 39.11 | 40.36 | 270554 | 107752.09 | 2.69% |
| 2025-04-24 | 39.29 | 38.80 | -0.58 | -1.47% | 38.64 | 39.30 | 168168 | 65400.06 | 1.67% |
| 2025-04-23 | 39.30 | 39.38 | 0.38 | 0.97% | 39.00 | 39.83 | 242745 | 95628.88 | 2.42% |
| 2025-04-22 | 39.00 | 39.00 | -0.18 | -0.46% | 38.55 | 39.37 | 173222 | 67627.24 | 1.72% |
| 2025-04-21 | 38.51 | 39.18 | 0.75 | 1.95% | 38.24 | 39.25 | 184805 | 71908.58 | 1.84% |
| 2025-04-18 | 37.80 | 38.43 | 0.58 | 1.53% | 37.75 | 38.62 | 182540 | 69973.38 | 1.82% |
| 2025-04-17 | 37.70 | 37.85 | 0.15 | 0.40% | 37.61 | 38.50 | 194101 | 74113.75 | 1.93% |
| 2025-04-16 | 37.61 | 37.70 | -0.21 | -0.55% | 37.31 | 38.07 | 186236 | 70113.75 | 1.85% |
| 2025-04-15 | 38.12 | 37.91 | -0.21 | -0.55% | 37.13 | 38.35 | 231089 | 86872.20 | 2.30% |
| 2025-04-14 | 38.78 | 38.12 | 0.59 | 1.57% | 37.71 | 38.96 | 330278 | 126732.16 | 3.29% |
| 2025-04-11 | 36.70 | 37.53 | 0.35 | 0.94% | 36.54 | 37.58 | 294616 | 109333.82 | 2.93% |
| 2025-04-10 | 36.49 | 37.18 | 2.15 | 6.14% | 36.06 | 37.69 | 406032 | 149940.75 | 4.04% |
| 2025-04-09 | 33.19 | 35.03 | 1.20 | 3.55% | 32.33 | 35.25 | 398577 | 136462.61 | 3.97% |
| 2025-04-08 | 35.25 | 33.83 | -2.03 | -5.66% | 32.47 | 35.75 | 520005 | 175372.11 | 5.17% |
深证大盘股票行情在线 K线走势图
