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 |
|---|
| 2025-09-15 | 78.53 | 81.26 | 4.17 | 5.41% | 76.90 | 83.98 | 1089570 | 887480.31 | 10.84% |
| 2025-09-12 | 71.00 | 77.09 | 4.82 | 6.67% | 70.43 | 78.50 | 1290528 | 970237.00 | 12.84% |
| 2025-09-11 | 68.30 | 72.27 | 6.57 | 10.00% | 67.50 | 72.27 | 964215 | 676291.50 | 9.59% |
| 2025-09-10 | 66.00 | 65.70 | 0.97 | 1.50% | 64.59 | 66.95 | 600369 | 395596.72 | 5.97% |
| 2025-09-09 | 65.82 | 64.73 | -2.06 | -3.08% | 64.29 | 66.69 | 499384 | 326372.97 | 4.97% |
| 2025-09-08 | 66.88 | 66.79 | -0.75 | -1.11% | 64.78 | 67.94 | 749779 | 496373.09 | 7.46% |
| 2025-09-05 | 64.41 | 67.54 | 2.74 | 4.23% | 62.50 | 67.67 | 1122676 | 732197.19 | 11.17% |
| 2025-09-04 | 72.98 | 64.80 | -7.20 | -10.00% | 64.80 | 73.40 | 1102111 | 742756.38 | 10.97% |
| 2025-09-03 | 75.51 | 72.00 | -2.26 | -3.04% | 70.53 | 75.70 | 1230723 | 888145.94 | 12.25% |
| 2025-09-02 | 75.39 | 74.26 | -1.00 | -1.33% | 73.12 | 80.12 | 1794694 | 1365181.38 | 17.86% |
| 2025-09-01 | 74.50 | 75.26 | 6.84 | 10.00% | 72.80 | 75.26 | 1187844 | 884679.25 | 11.82% |
| 2025-08-29 | 64.65 | 68.42 | 4.02 | 6.24% | 63.03 | 69.60 | 1041439 | 692484.88 | 10.36% |
| 2025-08-28 | 60.56 | 64.40 | 3.52 | 5.78% | 60.56 | 64.43 | 1035011 | 648690.50 | 10.30% |
| 2025-08-27 | 60.18 | 60.88 | 0.81 | 1.35% | 60.18 | 63.87 | 960646 | 599032.19 | 9.56% |
| 2025-08-26 | 59.92 | 60.07 | 0.10 | 0.17% | 59.20 | 61.42 | 646807 | 389991.41 | 6.44% |
| 2025-08-25 | 60.53 | 59.97 | 1.34 | 2.29% | 59.20 | 61.50 | 1072225 | 646205.38 | 10.67% |
| 2025-08-22 | 55.02 | 58.63 | 4.08 | 7.48% | 55.02 | 59.64 | 914499 | 529899.75 | 9.10% |
| 2025-08-21 | 55.60 | 54.55 | -0.23 | -0.42% | 54.26 | 56.18 | 589004 | 324432.94 | 5.86% |
| 2025-08-20 | 52.05 | 54.78 | 1.95 | 3.69% | 51.08 | 55.28 | 638800 | 340669.44 | 6.36% |
| 2025-08-19 | 52.49 | 52.83 | 0.59 | 1.13% | 52.28 | 54.44 | 539226 | 287360.41 | 5.37% |
| 2025-08-18 | 51.52 | 52.24 | 0.72 | 1.40% | 51.35 | 52.74 | 513780 | 268041.06 | 5.11% |
| 2025-08-15 | 51.35 | 51.52 | -0.12 | -0.23% | 51.14 | 52.35 | 381655 | 196904.89 | 3.80% |
| 2025-08-14 | 52.70 | 51.64 | -1.36 | -2.57% | 51.40 | 52.83 | 339765 | 176992.44 | 3.38% |
| 2025-08-13 | 51.74 | 53.00 | 1.30 | 2.51% | 51.46 | 53.20 | 487465 | 256737.08 | 4.85% |
| 2025-08-12 | 50.98 | 51.70 | 0.32 | 0.62% | 50.85 | 51.85 | 298318 | 153153.30 | 2.97% |
| 2025-08-11 | 49.40 | 51.38 | 1.95 | 3.94% | 49.35 | 51.38 | 398480 | 201664.62 | 3.97% |
| 2025-08-08 | 49.44 | 49.43 | -0.17 | -0.34% | 49.21 | 50.12 | 205658 | 102046.74 | 2.05% |
| 2025-08-07 | 50.98 | 49.60 | -1.42 | -2.78% | 48.75 | 51.25 | 463358 | 230059.91 | 4.61% |
| 2025-08-06 | 50.82 | 51.02 | -0.08 | -0.16% | 50.71 | 51.59 | 246443 | 125834.34 | 2.45% |
| 2025-08-05 | 50.66 | 51.10 | 1.04 | 2.08% | 50.06 | 51.70 | 378106 | 192066.64 | 3.76% |
| 2025-08-04 | 49.65 | 50.06 | -0.02 | -0.04% | 49.52 | 50.49 | 242658 | 121288.28 | 2.41% |
| 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% |
深证大盘股票行情在线 K线走势图
