华工科技（000988）历史行情
以下为华工科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 80.290 | 83.610 | 84.430 | 79.000 | 1.030 | 1.250% | 31.53万 | 25.78亿 | 3.140% |
| 2026-10-12 | 85.000 | 82.580 | 86.200 | 82.350 | -3.390 | -3.940% | 22.37万 | 18.78亿 | 2.230% |
| 2026-10-09 | 86.860 | 85.970 | 86.990 | 81.500 | -1.020 | -1.170% | 40.36万 | 34.09亿 | 4.020% |
| 2026-10-08 | 92.450 | 86.990 | 92.800 | 86.300 | -5.260 | -5.700% | 40.47万 | 36.00亿 | 4.030% |
| 2026-10-07 | 94.990 | 92.250 | 94.990 | 91.820 | -2.000 | -2.122% | 2,425.71万 | 22.58亿 | 2.414% |
| 2026-10-06 | 94.990 | 92.250 | 94.990 | 91.820 | -2.000 | -2.122% | 2,425.71万 | 22.58亿 | 2.414% |
| 2026-10-05 | 94.990 | 92.250 | 94.990 | 91.820 | -2.000 | -2.122% | 2,425.71万 | 22.58亿 | 2.414% |
| 2026-10-02 | 94.990 | 92.250 | 94.990 | 91.820 | -2.000 | -2.122% | 2,425.71万 | 22.58亿 | 2.414% |
| 2026-10-01 | 94.990 | 92.250 | 94.990 | 91.820 | -2.000 | -2.122% | 2,425.71万 | 22.58亿 | 2.414% |
| 2026-09-30 | 94.990 | 92.250 | 94.990 | 91.820 | -2.000 | -2.120% | 24.26万 | 22.58亿 | 2.410% |
| 2026-09-29 | 92.450 | 94.250 | 94.860 | 91.950 | 1.640 | 1.770% | 30.65万 | 28.63亿 | 3.050% |
| 2026-09-28 | 102.030 | 92.610 | 102.300 | 92.610 | -10.290 | -10.000% | 59.63万 | 56.88亿 | 5.930% |
| 2026-09-27 | 105.420 | 102.900 | 105.630 | 102.750 | -3.160 | -2.979% | 2,616.01万 | 27.19亿 | 2.603% |
| 2026-09-24 | 105.420 | 102.900 | 105.630 | 102.750 | -3.160 | -2.980% | 26.16万 | 27.19亿 | 2.600% |
| 2026-09-23 | 107.140 | 106.060 | 107.650 | 105.600 | -1.030 | -0.960% | 26.73万 | 28.45亿 | 2.660% |
| 2026-09-22 | 111.000 | 107.090 | 111.440 | 106.530 | -2.420 | -2.210% | 52.00万 | 56.51亿 | 5.170% |
| 2026-09-21 | 110.000 | 109.510 | 110.690 | 107.000 | 1.710 | 1.590% | 49.86万 | 54.26亿 | 4.960% |
| 2026-09-18 | 109.780 | 107.800 | 110.000 | 106.020 | 2.020 | 1.910% | 53.60万 | 57.81亿 | 5.330% |
| 2026-09-17 | 106.930 | 105.780 | 108.600 | 105.210 | -0.200 | -0.190% | 46.28万 | 49.40亿 | 4.600% |
| 2026-09-16 | 100.200 | 105.980 | 107.480 | 99.970 | 5.780 | 5.770% | 61.77万 | 64.55亿 | 6.150% |
| 2026-09-15 | 99.840 | 100.200 | 102.780 | 98.330 | 0.200 | 0.200% | 36.22万 | 36.37亿 | 3.600% |
| 2026-09-14 | 101.970 | 100.000 | 102.990 | 99.600 | -3.880 | -3.740% | 41.62万 | 41.95亿 | 4.140% |
| 2026-09-11 | 105.570 | 103.880 | 107.430 | 101.040 | -1.920 | -1.810% | 60.07万 | 62.64亿 | 5.980% |
| 2026-09-10 | 108.000 | 105.800 | 110.680 | 105.100 | -2.990 | -2.750% | 82.71万 | 88.92亿 | 8.230% |
| 2026-09-09 | 108.570 | 108.790 | 110.580 | 108.100 | 8.260 | 8.220% | 101.23万 | 111.16亿 | 10.070% |
| 2026-09-08 | 102.000 | 100.530 | 103.440 | 100.220 | -1.380 | -1.350% | 32.54万 | 33.13亿 | 3.240% |
| 2026-09-07 | 97.320 | 101.910 | 102.080 | 96.660 | 6.310 | 6.600% | 49.18万 | 49.15亿 | 4.890% |
| 2026-09-04 | 99.580 | 95.600 | 100.860 | 94.610 | -3.380 | -3.410% | 36.47万 | 35.51亿 | 3.630% |
| 2026-09-03 | 101.050 | 98.980 | 101.680 | 97.860 | -0.320 | -0.320% | 23.84万 | 23.69亿 | 2.370% |
| 2026-09-02 | 100.030 | 99.300 | 101.000 | 98.540 | -2.230 | -2.200% | 28.42万 | 28.27亿 | 2.830% |
| 2026-09-01 | 104.680 | 101.530 | 105.710 | 100.600 | -3.220 | -3.070% | 35.30万 | 35.99亿 | 3.510% |
| 2026-08-31 | 101.040 | 104.750 | 104.790 | 100.880 | 1.820 | 1.770% | 35.03万 | 35.98亿 | 3.490% |
| 2026-08-28 | 104.950 | 102.930 | 107.580 | 102.790 | -1.970 | -1.880% | 45.69万 | 48.09亿 | 4.550% |
| 2026-08-27 | 102.010 | 104.900 | 106.730 | 99.000 | 1.100 | 1.060% | 66.07万 | 68.63亿 | 6.570% |
| 2026-08-26 | 105.600 | 103.800 | 106.880 | 101.630 | -1.470 | -1.400% | 31.06万 | 32.32亿 | 3.090% |
| 2026-08-25 | 101.060 | 105.270 | 106.490 | 100.020 | 1.920 | 1.860% | 34.89万 | 36.13亿 | 3.470% |
| 2026-08-24 | 106.310 | 103.350 | 107.370 | 100.850 | -3.430 | -3.210% | 34.23万 | 35.44亿 | 3.410% |
| 2026-08-21 | 103.710 | 106.780 | 108.000 | 103.500 | 2.600 | 2.500% | 34.76万 | 36.99亿 | 3.460% |
| 2026-08-20 | 104.070 | 104.180 | 105.850 | 102.180 | 1.830 | 1.790% | 36.97万 | 38.49亿 | 3.680% |
| 2026-08-19 | 107.480 | 102.350 | 108.850 | 100.760 | -9.600 | -8.580% | 56.96万 | 59.89亿 | 5.670% |
| 2026-08-18 | 113.900 | 111.950 | 114.580 | 110.230 | -1.710 | -1.500% | 50.38万 | 56.62亿 | 5.010% |
| 2026-08-17 | 110.140 | 113.660 | 113.800 | 108.990 | 3.870 | 3.520% | 66.34万 | 74.30亿 | 6.600% |
| 2026-08-14 | 107.510 | 109.790 | 109.980 | 106.840 | 2.750 | 2.570% | 51.87万 | 56.34亿 | 5.160% |
| 2026-08-13 | 108.670 | 107.040 | 111.680 | 106.990 | 0.720 | 0.680% | 71.11万 | 77.79亿 | 7.080% |
| 2026-08-12 | 103.210 | 106.320 | 108.280 | 102.770 | 2.520 | 2.430% | 49.61万 | 52.57亿 | 4.940% |
| 2026-08-11 | 103.410 | 103.800 | 105.830 | 101.210 | 0.120 | 0.120% | 43.77万 | 45.46亿 | 4.360% |
| 2026-08-10 | 107.500 | 103.680 | 107.820 | 101.190 | -2.920 | -2.740% | 61.68万 | 63.86亿 | 6.140% |
| 2026-08-07 | 105.000 | 106.600 | 108.560 | 102.850 | 3.590 | 3.490% | 88.35万 | 94.05亿 | 8.790% |
| 2026-08-06 | 97.320 | 103.010 | 106.270 | 97.030 | 2.580 | 2.570% | 80.44万 | 82.35亿 | 8.000% |
| 2026-08-05 | 93.170 | 100.430 | 102.410 | 93.170 | -0.220 | -0.220% | 105.80万 | 103.46亿 | 10.530% |
| 2026-08-04 | 95.710 | 100.650 | 101.800 | 95.200 | 7.480 | 8.030% | 58.07万 | 57.39亿 | 5.780% |
| 2026-08-03 | 95.000 | 93.170 | 95.830 | 92.160 | -2.200 | -2.310% | 36.88万 | 34.62亿 | 3.670% |
| 2026-07-31 | 98.480 | 95.370 | 99.920 | 95.370 | 4.270 | 4.690% | 59.08万 | 57.75亿 | 5.880% |
| 2026-07-30 | 98.010 | 91.100 | 99.800 | 90.230 | -9.160 | -9.140% | 73.50万 | 68.68亿 | 7.310% |
| 2026-07-29 | 100.610 | 100.260 | 101.620 | 93.900 | -0.320 | -0.320% | 64.34万 | 63.04亿 | 6.400% |
| 2026-07-28 | 107.630 | 100.580 | 109.520 | 100.580 | -11.180 | -10.000% | 51.51万 | 53.72亿 | 5.130% |
| 2026-07-27 | 107.520 | 111.760 | 111.850 | 105.860 | 3.570 | 3.300% | 38.94万 | 42.71亿 | 3.870% |
| 2026-07-24 | 108.030 | 108.190 | 112.000 | 107.360 | -3.720 | -3.320% | 37.57万 | 41.11亿 | 3.740% |
| 2026-07-23 | 113.900 | 111.910 | 117.000 | 111.190 | -1.600 | -1.410% | 47.16万 | 53.54亿 | 4.690% |
| 2026-07-22 | 113.160 | 113.510 | 119.510 | 112.490 | 0.360 | 0.320% | 82.36万 | 95.60亿 | 8.190% |
| 2026-07-21 | 104.900 | 113.150 | 114.150 | 95.270 | 7.290 | 6.890% | 101.97万 | 105.47亿 | 10.150% |
| 2026-07-20 | 118.000 | 105.860 | 119.400 | 105.860 | -11.760 | -10.000% | 66.58万 | 73.37亿 | 6.620% |
| 2026-07-17 | 128.800 | 117.620 | 130.000 | 117.620 | -13.070 | -10.000% | 63.91万 | 76.83亿 | 6.360% |
| 2026-07-16 | 135.020 | 130.690 | 140.000 | 130.690 | -14.520 | -10.000% | 63.12万 | 84.39亿 | 6.280% |
| 2026-07-15 | 154.360 | 145.210 | 154.360 | 145.000 | -14.630 | -9.150% | 61.13万 | 91.99亿 | 6.080% |
| 2026-07-14 | 152.260 | 159.840 | 160.000 | 142.500 | 5.600 | 3.630% | 72.95万 | 110.72亿 | 7.260% |
| 2026-07-13 | 155.010 | 154.240 | 162.470 | 152.180 | -3.830 | -2.420% | 56.22万 | 88.85亿 | 5.590% |
| 2026-07-10 | 165.980 | 158.070 | 168.980 | 157.800 | -0.930 | -0.580% | 73.76万 | 121.14亿 | 7.340% |
| 2026-07-09 | 150.000 | 159.000 | 159.680 | 147.000 | 11.500 | 7.800% | 60.21万 | 92.23亿 | 5.990% |
| 2026-07-08 | 153.000 | 147.500 | 154.870 | 145.500 | -6.090 | -3.970% | 44.06万 | 65.88亿 | 4.380% |
| 2026-07-07 | 149.090 | 153.590 | 155.600 | 148.010 | 3.890 | 2.600% | 48.75万 | 74.01亿 | 4.850% |
| 2026-07-06 | 156.090 | 149.700 | 156.780 | 145.500 | -4.250 | -2.760% | 48.66万 | 73.20亿 | 4.840% |
| 2026-07-03 | 151.690 | 153.950 | 159.860 | 149.900 | -2.250 | -1.440% | 57.74万 | 89.71亿 | 5.750% |
| 2026-07-02 | 164.840 | 156.200 | 164.840 | 156.200 | -17.350 | -10.000% | 80.94万 | 129.89亿 | 8.050% |
| 2026-07-01 | 184.000 | 173.550 | 187.660 | 171.800 | -11.060 | -5.990% | 90.53万 | 161.91亿 | 9.010% |
| 2026-06-30 | 179.000 | 184.610 | 187.660 | 173.030 | 7.580 | 4.280% | 109.05万 | 197.22亿 | 10.850% |
| 2026-06-29 | 172.000 | 177.030 | 177.030 | 169.260 | 16.090 | 10.000% | 114.14万 | 199.61亿 | 11.360% |
| 2026-06-26 | 171.000 | 160.940 | 171.870 | 160.000 | -12.640 | -7.280% | 66.79万 | 110.14亿 | 6.650% |
| 2026-06-25 | 168.780 | 173.580 | 174.340 | 165.400 | 5.690 | 3.390% | 60.90万 | 104.42亿 | 6.060% |
| 2026-06-24 | 162.000 | 167.890 | 168.000 | 161.300 | 4.230 | 2.580% | 54.88万 | 90.95亿 | 5.460% |
| 2026-06-23 | 172.790 | 163.660 | 172.790 | 162.510 | -11.010 | -6.300% | 76.61万 | 127.38亿 | 7.620% |
| 2026-06-22 | 180.910 | 174.670 | 181.050 | 169.460 | -2.880 | -1.620% | 90.60万 | 158.98亿 | 9.010% |
| 2026-06-18 | 169.110 | 177.550 | 181.570 | 168.720 | 7.040 | 4.130% | 78.08万 | 137.80亿 | 7.770% |
| 2026-06-17 | 161.650 | 170.510 | 172.800 | 161.000 | 6.510 | 3.970% | 77.19万 | 129.75亿 | 7.680% |
| 2026-06-16 | 161.000 | 164.000 | 166.660 | 159.080 | 3.020 | 1.880% | 77.63万 | 125.80亿 | 7.720% |
| 2026-06-15 | 152.980 | 160.980 | 160.990 | 147.010 | 9.970 | 6.600% | 76.91万 | 120.16亿 | 7.650% |
| 2026-06-12 | 155.010 | 151.010 | 155.580 | 151.010 | 0.760 | 0.510% | 62.78万 | 95.98亿 | 6.250% |
| 2026-06-11 | 147.760 | 150.250 | 152.250 | 146.880 | 1.500 | 1.010% | 49.13万 | 73.71亿 | 4.890% |
| 2026-06-10 | 152.550 | 148.750 | 152.880 | 146.760 | -6.530 | -4.210% | 52.40万 | 78.71亿 | 5.210% |
| 2026-06-09 | 152.370 | 155.280 | 155.540 | 148.770 | 6.680 | 4.500% | 64.93万 | 99.36亿 | 6.460% |
| 2026-06-08 | 145.750 | 148.600 | 154.530 | 145.750 | -8.350 | -5.320% | 68.75万 | 102.96亿 | 6.840% |
| 2026-06-05 | 156.050 | 156.950 | 165.620 | 155.610 | -1.160 | -0.730% | 92.17万 | 148.75亿 | 9.170% |
| 2026-06-04 | 149.760 | 158.110 | 160.840 | 149.760 | 3.970 | 2.580% | 76.41万 | 119.20亿 | 7.600% |
| 2026-06-03 | 153.730 | 154.140 | 160.430 | 150.450 | 5.140 | 3.450% | 101.49万 | 159.18亿 | 10.100% |
| 2026-06-02 | 144.550 | 149.000 | 151.110 | 140.970 | 6.180 | 4.330% | 77.53万 | 114.03亿 | 7.710% |
| 2026-06-01 | 154.650 | 142.820 | 154.670 | 142.330 | -8.850 | -5.840% | 85.02万 | 125.63亿 | 8.460% |
| 2026-05-29 | 166.090 | 151.670 | 166.090 | 150.030 | -13.710 | -8.290% | 105.75万 | 165.80亿 | 10.520% |
| 2026-05-28 | 157.760 | 165.380 | 166.850 | 155.460 | 5.750 | 3.600% | 81.60万 | 132.87亿 | 8.120% |
| 2026-05-27 | 166.700 | 159.630 | 170.740 | 158.750 | -10.440 | -6.140% | 107.03万 | 175.95亿 | 10.650% |
| 2026-05-26 | 171.690 | 170.070 | 175.550 | 165.710 | -1.620 | -0.940% | 111.61万 | 190.18亿 | 11.110% |
| 2026-05-25 | 156.750 | 171.690 | 171.690 | 155.250 | 15.630 | 10.020% | 109.06万 | 178.98亿 | 10.850% |
| 2026-05-22 | 155.300 | 156.060 | 158.890 | 153.350 | 2.350 | 1.530% | 90.81万 | 141.69亿 | 9.040% |
| 2026-05-21 | 163.760 | 153.710 | 165.550 | 152.740 | -9.460 | -5.800% | 121.18万 | 193.22亿 | 12.060% |
| 2026-05-20 | 158.160 | 163.170 | 170.630 | 158.160 | 5.020 | 3.170% | 130.64万 | 215.73亿 | 13.000% |
| 2026-05-19 | 150.810 | 158.150 | 159.440 | 147.030 | 11.020 | 7.490% | 142.27万 | 218.06亿 | 14.160% |
| 2026-05-18 | 137.280 | 147.130 | 147.130 | 136.780 | 13.400 | 10.020% | 67.68万 | 97.79亿 | 6.730% |
| 2026-05-15 | 137.850 | 133.730 | 142.730 | 130.010 | -3.420 | -2.490% | 88.67万 | 120.78亿 | 8.820% |
| 2026-05-14 | 143.630 | 137.150 | 145.950 | 137.100 | -4.700 | -3.310% | 90.55万 | 128.73亿 | 9.010% |
| 2026-05-13 | 139.750 | 141.850 | 143.370 | 136.550 | -2.060 | -1.430% | 97.62万 | 136.40亿 | 9.710% |
| 2026-05-12 | 146.730 | 143.910 | 150.250 | 143.750 | -3.400 | -2.310% | 99.04万 | 144.64亿 | 9.860% |
| 2026-05-11 | 139.730 | 147.310 | 148.530 | 139.680 | 10.870 | 7.970% | 105.38万 | 153.02亿 | 10.490% |
| 2026-05-08 | 130.540 | 136.440 | 136.650 | 129.030 | 3.190 | 2.390% | 105.70万 | 140.27亿 | 10.520% |
| 2026-05-07 | 125.540 | 133.250 | 134.270 | 123.550 | 8.310 | 6.650% | 106.68万 | 138.47亿 | 10.610% |
| 2026-05-06 | 122.760 | 124.940 | 129.190 | 121.410 | 5.660 | 4.750% | 108.89万 | 136.50亿 | 10.830% |
| 2026-04-30 | 118.860 | 119.280 | 120.720 | 114.750 | 0.490 | 0.410% | 92.02万 | 108.69亿 | 9.160% |
| 2026-04-29 | 114.140 | 118.790 | 120.250 | 114.140 | 3.450 | 2.990% | 83.28万 | 98.70亿 | 8.290% |
| 2026-04-28 | 118.250 | 115.340 | 119.000 | 114.130 | -3.200 | -2.700% | 65.55万 | 76.36亿 | 6.520% |
| 2026-04-27 | 115.850 | 118.540 | 121.000 | 115.750 | 3.470 | 3.020% | 90.17万 | 107.39亿 | 8.970% |
| 2026-04-24 | 114.750 | 115.070 | 117.100 | 112.780 | -2.330 | -1.980% | 69.40万 | 79.76亿 | 6.910% |
| 2026-04-23 | 121.680 | 117.400 | 123.250 | 115.750 | -3.300 | -2.730% | 100.63万 | 119.75亿 | 10.010% |
| 2026-04-22 | 115.230 | 120.700 | 121.080 | 114.980 | 4.670 | 4.020% | 105.95万 | 126.75亿 | 10.540% |
| 2026-04-21 | 112.750 | 116.030 | 116.830 | 112.310 | 1.300 | 1.130% | 69.66万 | 79.99亿 | 6.930% |
| 2026-04-20 | 114.930 | 114.730 | 117.950 | 113.450 | -1.700 | -1.460% | 92.80万 | 107.51亿 | 9.230% |
| 2026-04-17 | 112.750 | 116.430 | 117.330 | 112.540 | 4.360 | 3.890% | 95.40万 | 110.75亿 | 9.490% |
| 2026-04-16 | 109.650 | 112.070 | 113.550 | 107.600 | 0.020 | 0.020% | 80.25万 | 89.07亿 | 7.990% |
| 2026-04-15 | 120.142 | 112.052 | 120.142 | 110.352 | 0.000 | 0.000% | 134.79万 | 0.00亿 | 0.000% |
| 2026-04-14 | 119.752 | 120.382 | 124.092 | 117.752 | -4.530 | -3.627% | 141.22万 | 0.00亿 | 0.000% |
| 2026-04-13 | 114.612 | 124.912 | 124.952 | 114.612 | 0.000 | 0.000% | 111.75万 | 0.00亿 | 0.000% |
| 2026-04-10 | 116.752 | 115.672 | 117.432 | 113.652 | 0.000 | 0.000% | 100.43万 | 0.00亿 | 0.000% |
| 2026-04-09 | 107.962 | 114.682 | 117.602 | 107.522 | 0.000 | 0.000% | 111.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 107.752 | 110.162 | 110.212 | 105.862 | 0.000 | 0.000% | 91.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 104.632 | 103.952 | 108.252 | 103.012 | 0.000 | 0.000% | 57.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 102.152 | 103.292 | 105.592 | 101.412 | 0.000 | 0.000% | 68.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 103.802 | 100.092 | 105.152 | 99.622 | 0.000 | 0.000% | 59.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 106.362 | 104.492 | 106.552 | 102.942 | 0.000 | 0.000% | 51.71万 | 0.00亿 | 0.000% |