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 |
|---|
| 2026-03-25 | 113.66 | 115.74 | 3.74 | 3.34% | 113.50 | 118.44 | 1034754 | 1196832.62 | 10.30% |
| 2026-03-24 | 113.54 | 112.00 | -1.34 | -1.18% | 105.55 | 115.15 | 1168697 | 1286257.38 | 11.63% |
| 2026-03-23 | 111.30 | 113.34 | -2.74 | -2.36% | 111.30 | 118.08 | 955362 | 1095531.38 | 9.51% |
| 2026-03-20 | 123.09 | 116.08 | -3.91 | -3.26% | 116.00 | 125.76 | 1466542 | 1780842.50 | 14.59% |
| 2026-03-19 | 113.24 | 119.99 | 5.21 | 4.54% | 113.24 | 122.51 | 1240602 | 1484946.62 | 12.34% |
| 2026-03-18 | 114.34 | 114.78 | 3.66 | 3.29% | 111.74 | 116.20 | 984100 | 1120772.38 | 9.79% |
| 2026-03-17 | 117.99 | 111.12 | -6.09 | -5.20% | 110.80 | 119.60 | 1131089 | 1294139.25 | 11.25% |
| 2026-03-16 | 118.74 | 117.21 | -1.48 | -1.25% | 112.88 | 119.79 | 1216256 | 1408939.75 | 12.10% |
| 2026-03-13 | 125.30 | 118.69 | -9.21 | -7.20% | 118.59 | 126.80 | 1602099 | 1945365.88 | 15.94% |
| 2026-03-12 | 133.74 | 127.90 | -6.98 | -5.17% | 123.50 | 141.41 | 2098116 | 2773774.75 | 20.88% |
| 2026-03-11 | 122.99 | 134.88 | 11.37 | 9.21% | 122.90 | 135.69 | 1258825 | 1641234.38 | 12.53% |
| 2026-03-10 | 119.49 | 123.51 | 4.91 | 4.14% | 116.55 | 124.00 | 1137800 | 1363733.12 | 11.32% |
| 2026-03-09 | 112.00 | 118.60 | 3.82 | 3.33% | 108.50 | 119.78 | 1356589 | 1541769.12 | 13.50% |
| 2026-03-06 | 106.75 | 114.78 | 8.17 | 7.66% | 106.00 | 116.09 | 1296931 | 1435247.38 | 12.90% |
| 2026-03-05 | 105.00 | 106.61 | 5.06 | 4.98% | 99.55 | 111.71 | 1552322 | 1650897.00 | 15.45% |
| 2026-03-04 | 93.85 | 101.55 | 5.72 | 5.97% | 93.85 | 103.48 | 1173658 | 1177458.62 | 11.68% |
| 2026-03-03 | 97.81 | 95.83 | 0.86 | 0.91% | 94.84 | 100.80 | 1320724 | 1285709.25 | 13.14% |
| 2026-03-02 | 89.85 | 94.97 | 5.11 | 5.69% | 89.80 | 97.85 | 901590 | 855127.62 | 8.97% |
| 2026-02-27 | 86.82 | 89.86 | 1.31 | 1.48% | 85.30 | 90.88 | 931669 | 824388.62 | 9.27% |
| 2026-02-26 | 86.15 | 88.55 | 2.45 | 2.85% | 85.00 | 89.88 | 975900 | 861789.81 | 9.71% |
| 2026-02-25 | 85.70 | 86.10 | 3.68 | 4.46% | 84.12 | 86.90 | 1270274 | 1087868.00 | 12.64% |
| 2026-02-24 | 80.10 | 82.42 | 7.49 | 10.00% | 79.46 | 82.42 | 730075 | 598431.88 | 7.26% |
| 2026-02-13 | 75.70 | 74.93 | -1.71 | -2.23% | 74.90 | 75.96 | 257586 | 193983.69 | 2.56% |
| 2026-02-12 | 74.93 | 76.64 | 1.82 | 2.43% | 74.93 | 77.19 | 378233 | 288614.44 | 3.76% |
| 2026-02-11 | 75.97 | 74.82 | -1.61 | -2.11% | 74.74 | 76.88 | 271435 | 204378.88 | 2.70% |
| 2026-02-10 | 76.50 | 76.43 | -0.51 | -0.66% | 76.37 | 78.60 | 299167 | 231391.83 | 2.98% |
| 2026-02-09 | 75.50 | 76.94 | 3.02 | 4.09% | 75.50 | 78.15 | 545878 | 420727.66 | 5.43% |
| 2026-02-06 | 73.88 | 73.92 | -0.71 | -0.95% | 72.92 | 75.78 | 284033 | 211457.97 | 2.83% |
| 2026-02-05 | 75.12 | 74.63 | -1.83 | -2.39% | 74.11 | 77.33 | 321595 | 241806.16 | 3.20% |
| 2026-02-04 | 77.40 | 76.46 | -1.69 | -2.16% | 74.82 | 77.89 | 490375 | 370621.44 | 4.88% |
| 2026-02-03 | 75.75 | 78.15 | 3.37 | 4.51% | 75.67 | 78.63 | 610776 | 473990.25 | 6.08% |
| 2026-02-02 | 76.50 | 74.78 | -2.63 | -3.40% | 74.75 | 78.73 | 356007 | 271702.31 | 3.54% |
| 2026-01-30 | 75.00 | 77.41 | 2.18 | 2.90% | 73.79 | 78.40 | 467321 | 357423.66 | 4.65% |
| 2026-01-29 | 77.90 | 75.23 | -3.17 | -4.04% | 75.18 | 77.97 | 446205 | 340384.34 | 4.44% |
| 2026-01-28 | 78.07 | 78.40 | 0.21 | 0.27% | 77.17 | 79.78 | 387552 | 304008.88 | 3.86% |
| 2026-01-27 | 77.80 | 78.19 | 0.45 | 0.58% | 75.50 | 78.96 | 401252 | 311365.16 | 3.99% |
| 2026-01-26 | 78.00 | 77.74 | -0.49 | -0.63% | 77.56 | 80.00 | 336974 | 264483.03 | 3.35% |
| 2026-01-23 | 80.37 | 78.23 | -2.26 | -2.81% | 78.10 | 80.37 | 453061 | 356000.78 | 4.51% |
| 2026-01-22 | 80.74 | 80.49 | 0.47 | 0.59% | 78.66 | 80.94 | 373007 | 297141.88 | 3.71% |
| 2026-01-21 | 76.35 | 80.02 | 2.82 | 3.65% | 76.28 | 81.00 | 523976 | 415386.97 | 5.21% |
| 2026-01-20 | 80.93 | 77.20 | -3.65 | -4.51% | 76.81 | 80.98 | 627350 | 490695.72 | 6.24% |
| 2026-01-19 | 82.00 | 80.85 | -1.74 | -2.11% | 80.50 | 82.37 | 439705 | 356753.06 | 4.38% |
| 2026-01-16 | 84.00 | 82.59 | -0.57 | -0.69% | 82.10 | 84.01 | 465906 | 386158.06 | 4.64% |
| 2026-01-15 | 81.47 | 83.16 | 0.87 | 1.06% | 80.11 | 83.25 | 551783 | 451774.47 | 5.49% |
| 2026-01-14 | 80.07 | 82.29 | 2.26 | 2.82% | 79.80 | 84.50 | 828598 | 678722.62 | 8.24% |
| 2026-01-13 | 85.00 | 80.03 | -4.32 | -5.12% | 79.65 | 85.01 | 759349 | 619613.62 | 7.56% |
| 2026-01-12 | 83.54 | 84.35 | 1.32 | 1.59% | 82.30 | 85.57 | 616703 | 516783.72 | 6.14% |
| 2026-01-09 | 81.55 | 83.03 | 0.73 | 0.89% | 78.96 | 84.19 | 731546 | 599898.38 | 7.28% |
| 2026-01-08 | 83.88 | 82.30 | -0.78 | -0.94% | 81.88 | 84.92 | 588505 | 489424.50 | 5.86% |
| 2026-01-07 | 80.20 | 83.08 | 2.89 | 3.60% | 80.20 | 84.80 | 891495 | 742877.12 | 8.87% |
| 2026-01-06 | 81.50 | 80.19 | -1.74 | -2.12% | 79.35 | 81.78 | 631170 | 506566.88 | 6.28% |
| 2026-01-05 | 79.55 | 81.93 | 2.60 | 3.28% | 79.55 | 83.85 | 708855 | 582259.25 | 7.05% |
| 2025-12-31 | 81.00 | 79.33 | -1.38 | -1.71% | 78.53 | 81.05 | 431206 | 343308.66 | 4.29% |
| 2025-12-30 | 79.40 | 80.71 | 0.51 | 0.64% | 79.06 | 82.20 | 522851 | 423777.50 | 5.20% |
| 2025-12-29 | 80.02 | 80.20 | -0.48 | -0.59% | 79.70 | 82.38 | 475337 | 383402.59 | 4.73% |
| 2025-12-26 | 79.58 | 80.68 | 0.56 | 0.70% | 78.51 | 82.30 | 544802 | 436756.38 | 5.42% |
| 2025-12-25 | 81.00 | 80.12 | -0.39 | -0.48% | 79.12 | 82.09 | 404579 | 324688.12 | 4.03% |
| 2025-12-24 | 80.69 | 80.51 | 0.65 | 0.81% | 78.88 | 80.75 | 458610 | 367192.03 | 4.56% |
| 2025-12-23 | 79.98 | 79.86 | 0.08 | 0.10% | 79.31 | 81.24 | 442337 | 353766.38 | 4.40% |
| 2025-12-22 | 76.31 | 79.78 | 4.78 | 6.37% | 76.25 | 80.23 | 574416 | 454181.84 | 5.72% |
| 2025-12-19 | 76.88 | 75.00 | -0.47 | -0.62% | 74.85 | 76.88 | 324686 | 245741.23 | 3.23% |
| 2025-12-18 | 75.70 | 75.47 | -1.82 | -2.35% | 75.40 | 77.12 | 380464 | 289264.62 | 3.79% |
| 2025-12-17 | 73.00 | 77.29 | 4.68 | 6.45% | 72.70 | 77.69 | 640518 | 482387.91 | 6.37% |
| 2025-12-16 | 74.85 | 72.61 | -2.66 | -3.53% | 71.95 | 75.18 | 445543 | 325542.75 | 4.43% |
| 2025-12-15 | 78.01 | 75.27 | -2.91 | -3.72% | 74.98 | 78.50 | 522529 | 396385.97 | 5.20% |
| 2025-12-12 | 79.67 | 78.18 | -1.78 | -2.23% | 77.50 | 80.99 | 650180 | 514557.03 | 6.47% |
| 2025-12-11 | 83.21 | 79.96 | -3.24 | -3.89% | 79.95 | 83.23 | 585206 | 475971.38 | 5.82% |
| 2025-12-10 | 81.00 | 83.20 | 2.84 | 3.53% | 80.89 | 84.95 | 721706 | 596867.81 | 7.18% |
| 2025-12-09 | 79.93 | 80.36 | 0.78 | 0.98% | 79.60 | 81.99 | 675464 | 544940.19 | 6.72% |
| 2025-12-08 | 75.10 | 79.58 | 4.70 | 6.28% | 75.10 | 81.80 | 808874 | 640972.75 | 8.05% |
| 2025-12-05 | 73.10 | 74.88 | 2.28 | 3.14% | 72.15 | 76.62 | 613871 | 458233.59 | 6.11% |
| 2025-12-04 | 71.50 | 72.60 | 0.52 | 0.72% | 70.80 | 73.11 | 286198 | 206278.83 | 2.85% |
| 2025-12-03 | 72.99 | 72.08 | -1.05 | -1.44% | 71.82 | 74.44 | 345283 | 251323.08 | 3.44% |
| 2025-12-02 | 73.40 | 73.13 | -0.49 | -0.67% | 72.77 | 73.95 | 340718 | 249575.42 | 3.39% |
| 2025-12-01 | 72.95 | 73.62 | 0.79 | 1.08% | 71.75 | 73.74 | 511181 | 372672.44 | 5.09% |
| 2025-11-28 | 72.51 | 72.83 | -0.08 | -0.11% | 71.51 | 73.71 | 337041 | 244656.23 | 3.35% |
| 2025-11-27 | 72.01 | 72.91 | 0.51 | 0.70% | 71.91 | 75.98 | 589691 | 437248.25 | 5.87% |
| 2025-11-26 | 70.21 | 72.40 | 1.63 | 2.30% | 69.85 | 74.14 | 590682 | 428959.00 | 5.88% |
| 2025-11-25 | 69.47 | 70.77 | 2.36 | 3.45% | 69.47 | 72.80 | 487933 | 347956.16 | 4.86% |
| 2025-11-24 | 68.62 | 68.41 | 0.53 | 0.78% | 67.38 | 69.23 | 377474 | 258229.91 | 3.76% |
深证大盘股票行情在线 K线走势图
华工科技(000988)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
