工大高科(688367)股票行情
工大高科(688367)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 |
|---|
| 2026-03-26 | 36.79 | 35.64 | -1.40 | -3.78% | 35.44 | 37.40 | 14372 | 5188.45 | 1.64% | 0.00 |
| 2026-03-25 | 38.00 | 37.04 | -0.05 | -0.13% | 36.56 | 38.00 | 16091 | 5986.51 | 1.84% | 0.00 |
| 2026-03-24 | 36.00 | 37.09 | 2.68 | 7.79% | 34.60 | 37.13 | 23721 | 8539.35 | 2.71% | 0.00 |
| 2026-03-23 | 37.01 | 34.41 | -3.42 | -9.04% | 34.01 | 37.37 | 25499 | 9125.92 | 2.91% | 0.00 |
| 2026-03-20 | 38.07 | 37.83 | 0.26 | 0.69% | 36.18 | 38.40 | 26719 | 9985.42 | 3.05% | 0.00 |
| 2026-03-19 | 37.50 | 37.57 | -0.06 | -0.16% | 37.00 | 39.20 | 33547 | 12844.49 | 3.83% | 0.00 |
| 2026-03-18 | 36.66 | 37.63 | 1.33 | 3.66% | 35.75 | 37.68 | 20770 | 7637.97 | 2.37% | 0.00 |
| 2026-03-17 | 38.76 | 36.30 | -2.32 | -6.01% | 36.11 | 39.49 | 34881 | 13110.88 | 3.98% | 0.00 |
| 2026-03-16 | 35.80 | 38.62 | 3.50 | 9.97% | 35.20 | 39.63 | 47206 | 17685.59 | 5.39% | 0.00 |
| 2026-03-13 | 36.01 | 35.12 | -0.81 | -2.25% | 35.00 | 36.20 | 14082 | 5005.23 | 1.61% | 0.00 |
| 2026-03-12 | 35.07 | 35.93 | 0.89 | 2.54% | 35.05 | 36.64 | 21747 | 7819.15 | 2.48% | 0.00 |
| 2026-03-11 | 35.75 | 35.04 | -1.24 | -3.42% | 34.89 | 36.67 | 15948 | 5709.06 | 1.82% | 0.00 |
| 2026-03-10 | 35.32 | 36.28 | 1.30 | 3.72% | 35.19 | 36.73 | 17392 | 6262.59 | 1.98% | 0.00 |
| 2026-03-09 | 35.68 | 34.98 | -0.72 | -2.02% | 33.90 | 35.68 | 18815 | 6495.68 | 2.15% | 0.00 |
| 2026-03-06 | 34.57 | 35.70 | 0.75 | 2.15% | 34.50 | 35.87 | 16378 | 5792.98 | 1.87% | 0.00 |
| 2026-03-05 | 35.25 | 34.95 | 0.28 | 0.81% | 34.10 | 35.60 | 31876 | 11102.58 | 3.64% | 0.00 |
| 2026-03-04 | 34.50 | 34.67 | -0.33 | -0.94% | 34.10 | 35.55 | 20665 | 7191.63 | 2.36% | 600.00 |
| 2026-03-03 | 36.47 | 35.00 | -2.05 | -5.53% | 33.74 | 37.62 | 32951 | 11882.59 | 3.76% | 800.00 |
| 2026-03-02 | 37.00 | 37.05 | -0.94 | -2.47% | 36.45 | 37.68 | 25038 | 9257.88 | 2.86% | 0.00 |
| 2026-02-27 | 38.30 | 37.99 | 0.11 | 0.29% | 37.20 | 38.95 | 21636 | 8273.69 | 2.47% | 0.00 |
| 2026-02-26 | 36.88 | 37.88 | 0.81 | 2.19% | 36.88 | 38.38 | 29733 | 11222.69 | 3.39% | 800.00 |
| 2026-02-25 | 36.58 | 37.07 | 0.08 | 0.22% | 36.29 | 37.36 | 24035 | 8872.67 | 2.74% | 0.00 |
| 2026-02-24 | 37.03 | 36.99 | -0.01 | -0.03% | 35.52 | 37.64 | 27107 | 9918.65 | 3.09% | 800.00 |
| 2026-02-13 | 37.22 | 37.00 | -0.61 | -1.62% | 36.00 | 38.35 | 24837 | 9237.40 | 2.83% | 0.00 |
| 2026-02-12 | 37.46 | 37.61 | 0.15 | 0.40% | 37.00 | 38.13 | 22870 | 8595.35 | 2.61% | 310.00 |
| 2026-02-11 | 37.89 | 37.46 | -0.34 | -0.90% | 36.82 | 38.00 | 23057 | 8628.49 | 2.63% | 1000.00 |
| 2026-02-10 | 38.00 | 37.80 | -0.38 | -1.00% | 37.40 | 39.03 | 33348 | 12712.00 | 3.81% | 841.00 |
| 2026-02-09 | 38.85 | 38.18 | -2.12 | -5.26% | 36.39 | 39.88 | 64722 | 24552.07 | 7.39% | 0.00 |
| 2026-02-06 | 37.00 | 40.30 | 2.55 | 6.75% | 36.68 | 41.68 | 54704 | 21789.77 | 6.24% | 0.00 |
| 2026-02-05 | 37.99 | 37.75 | -0.70 | -1.82% | 36.38 | 38.40 | 39946 | 14948.50 | 4.56% | 0.00 |
| 2026-02-04 | 36.40 | 38.45 | 2.05 | 5.63% | 35.90 | 38.60 | 46169 | 17205.58 | 5.27% | 0.00 |
| 2026-02-03 | 35.45 | 36.40 | 0.68 | 1.90% | 35.45 | 37.30 | 37742 | 13801.52 | 4.31% | 0.00 |
| 2026-02-02 | 39.75 | 35.72 | -4.50 | -11.19% | 35.00 | 39.80 | 71893 | 26390.84 | 8.20% | 0.00 |
| 2026-01-30 | 37.43 | 40.22 | 2.39 | 6.32% | 37.20 | 41.77 | 59545 | 23229.12 | 6.80% | 0.00 |
| 2026-01-29 | 37.50 | 37.83 | 0.57 | 1.53% | 36.07 | 38.70 | 40026 | 15093.55 | 4.57% | 0.00 |
| 2026-01-28 | 36.33 | 37.26 | 0.63 | 1.72% | 35.80 | 38.52 | 48411 | 18077.14 | 5.52% | 0.00 |
| 2026-01-27 | 33.95 | 36.63 | 2.68 | 7.89% | 32.85 | 36.88 | 46316 | 16255.42 | 5.29% | 0.00 |
| 2026-01-26 | 35.18 | 33.95 | -1.27 | -3.61% | 33.60 | 35.53 | 37297 | 12811.17 | 4.26% | 0.00 |
| 2026-01-23 | 36.05 | 35.22 | -0.46 | -1.29% | 35.11 | 36.38 | 30374 | 10833.21 | 3.47% | 0.00 |
| 2026-01-22 | 36.24 | 35.68 | -0.45 | -1.25% | 35.55 | 37.54 | 48344 | 17627.81 | 5.52% | 0.00 |
| 2026-01-21 | 33.39 | 36.13 | 2.83 | 8.50% | 32.82 | 36.66 | 63072 | 22163.01 | 7.20% | 0.00 |
| 2026-01-20 | 31.70 | 33.30 | 1.60 | 5.05% | 31.46 | 34.30 | 52176 | 17412.00 | 5.95% | 0.00 |
| 2026-01-19 | 32.56 | 31.70 | -1.25 | -3.79% | 30.22 | 32.58 | 53800 | 16616.61 | 6.14% | 0.00 |
| 2026-01-16 | 31.50 | 32.95 | 1.54 | 4.90% | 31.50 | 33.34 | 44959 | 14613.54 | 5.13% | 0.00 |
| 2026-01-15 | 30.26 | 31.41 | 0.76 | 2.48% | 30.26 | 31.55 | 19466 | 6038.62 | 2.22% | 0.00 |
| 2026-01-14 | 30.94 | 30.65 | -0.56 | -1.79% | 29.77 | 31.50 | 25413 | 7834.20 | 2.90% | 0.00 |
| 2026-01-13 | 31.88 | 31.21 | -0.37 | -1.17% | 31.11 | 32.10 | 23118 | 7286.59 | 2.64% | 0.00 |
| 2026-01-12 | 32.22 | 31.58 | 0.13 | 0.41% | 31.00 | 32.23 | 34988 | 11037.81 | 3.99% | 0.00 |
| 2026-01-09 | 32.69 | 31.45 | -0.63 | -1.96% | 30.92 | 32.84 | 27215 | 8529.23 | 3.11% | 0.00 |
| 2026-01-08 | 31.50 | 32.08 | 0.13 | 0.41% | 31.20 | 32.22 | 26523 | 8431.97 | 3.03% | 0.00 |
| 2026-01-07 | 30.68 | 31.95 | 1.35 | 4.41% | 30.68 | 32.50 | 47140 | 15024.42 | 5.38% | 0.00 |
| 2026-01-06 | 30.23 | 30.60 | 0.52 | 1.73% | 30.08 | 31.39 | 25562 | 7870.55 | 2.92% | 0.00 |
| 2026-01-05 | 30.96 | 30.08 | -0.88 | -2.84% | 29.18 | 30.96 | 30885 | 9352.48 | 3.52% | 0.00 |
| 2025-12-31 | 30.50 | 30.96 | 0.46 | 1.51% | 30.50 | 31.57 | 29256 | 9100.33 | 3.34% | 0.00 |
| 2025-12-30 | 30.71 | 30.50 | -0.48 | -1.55% | 30.20 | 31.25 | 20406 | 6261.12 | 2.33% | 0.00 |
| 2025-12-29 | 30.58 | 30.98 | 0.62 | 2.04% | 30.08 | 32.21 | 35711 | 11170.02 | 4.08% | 0.00 |
| 2025-12-26 | 29.21 | 30.36 | 0.58 | 1.95% | 29.21 | 30.58 | 29406 | 8868.83 | 3.36% | 0.00 |
| 2025-12-25 | 28.50 | 29.78 | 1.66 | 5.90% | 27.87 | 29.98 | 28016 | 8177.49 | 3.20% | 0.00 |
| 2025-12-24 | 27.66 | 28.12 | 0.49 | 1.77% | 27.55 | 28.35 | 15104 | 4233.49 | 1.72% | 0.00 |
| 2025-12-23 | 27.85 | 27.63 | -0.63 | -2.23% | 27.42 | 28.78 | 20660 | 5728.88 | 2.36% | 0.00 |
| 2025-12-22 | 28.57 | 28.26 | 0.00 | 0.00% | 27.74 | 28.95 | 22621 | 6377.65 | 2.58% | 0.00 |
| 2025-12-19 | 27.89 | 28.26 | 0.46 | 1.65% | 27.71 | 28.82 | 22453 | 6332.87 | 2.56% | 0.00 |
| 2025-12-18 | 27.67 | 27.80 | -0.10 | -0.36% | 27.52 | 28.09 | 13172 | 3669.87 | 1.50% | 0.00 |
| 2025-12-17 | 27.83 | 27.90 | 0.34 | 1.23% | 26.70 | 28.33 | 29647 | 8150.40 | 3.38% | 0.00 |
| 2025-12-16 | 26.63 | 27.56 | 0.90 | 3.38% | 26.37 | 27.68 | 36200 | 9819.10 | 4.13% | 0.00 |
| 2025-12-15 | 27.37 | 26.66 | -0.75 | -2.74% | 26.50 | 28.60 | 47837 | 12987.04 | 5.46% | 0.00 |
| 2025-12-12 | 28.64 | 27.41 | -1.23 | -4.29% | 27.10 | 28.68 | 52833 | 14695.69 | 6.03% | 0.00 |
| 2025-12-11 | 29.49 | 28.64 | -0.71 | -2.42% | 28.53 | 29.90 | 31597 | 9149.08 | 3.61% | 0.00 |
| 2025-12-10 | 30.60 | 29.35 | -1.35 | -4.40% | 28.09 | 30.60 | 48731 | 14310.13 | 5.56% | 0.00 |
| 2025-12-09 | 30.00 | 30.70 | 0.90 | 3.02% | 29.24 | 31.00 | 50790 | 15355.16 | 5.80% | 0.00 |
| 2025-12-08 | 30.00 | 29.80 | -0.20 | -0.67% | 29.42 | 30.49 | 34704 | 10325.34 | 3.96% | 0.00 |
| 2025-12-05 | 30.50 | 30.00 | -0.07 | -0.23% | 29.18 | 30.50 | 45330 | 13497.19 | 5.17% | 0.00 |
| 2025-12-04 | 31.00 | 30.07 | -0.73 | -2.37% | 29.80 | 31.20 | 42550 | 12869.70 | 4.86% | 0.00 |
| 2025-12-03 | 30.57 | 30.80 | 0.03 | 0.10% | 30.02 | 32.22 | 49504 | 15345.53 | 5.65% | 0.00 |
| 2025-12-02 | 31.60 | 30.77 | -1.13 | -3.54% | 29.65 | 31.78 | 72184 | 22059.49 | 8.24% | 0.00 |
| 2025-12-01 | 33.35 | 31.90 | -2.08 | -6.12% | 30.78 | 33.35 | 92070 | 29131.57 | 10.51% | 0.00 |
| 2025-11-28 | 29.30 | 33.98 | 4.52 | 15.34% | 28.76 | 33.98 | 106070 | 33794.18 | 12.11% | 0.00 |
| 2025-11-27 | 28.50 | 29.46 | 0.61 | 2.11% | 28.50 | 29.74 | 53462 | 15612.50 | 6.10% | 0.00 |
| 2025-11-26 | 27.22 | 28.85 | 2.01 | 7.49% | 26.51 | 29.27 | 71295 | 20170.63 | 8.14% | 0.00 |
| 2025-11-25 | 25.99 | 26.84 | 0.94 | 3.63% | 25.85 | 28.26 | 63406 | 17126.65 | 7.24% | 0.00 |
上证大盘股票行情在线 K线走势图
工大高科(688367)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
