工大高科（688367）历史行情

以下为工大高科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
2026-10-06	29.770	29.170	29.810	29.000	-0.480	-1.619%	73.70万	0.22亿	0.841%
2026-10-05	29.770	29.170	29.810	29.000	-0.480	-1.619%	73.70万	0.22亿	0.841%
2026-10-02	29.770	29.170	29.810	29.000	-0.480	-1.619%	73.70万	0.22亿	0.841%
2026-10-01	29.770	29.170	29.810	29.000	-0.480	-1.619%	73.70万	0.22亿	0.841%
2026-09-30	29.770	29.170	29.810	29.000	-0.480	-1.619%	73.70万	0.00亿	0.000%
2026-09-29	29.780	29.650	30.270	29.350	0.130	0.440%	99.66万	0.00亿	0.000%
2026-09-28	30.930	29.520	31.200	29.110	-1.380	-4.466%	130.38万	0.00亿	0.000%
2026-09-27	30.680	30.900	30.970	29.880	0.070	0.227%	159.53万	0.49亿	1.821%
2026-09-24	30.680	30.900	30.970	29.880	0.070	0.227%	159.53万	0.00亿	0.000%
2026-09-23	30.100	30.830	31.170	29.710	0.630	2.086%	141.31万	0.00亿	0.000%
2026-09-22	30.440	30.200	30.750	30.120	-0.050	-0.165%	81.88万	0.00亿	0.000%
2026-09-21	29.960	30.250	30.850	29.960	0.150	0.498%	130.85万	0.00亿	0.000%
2026-09-18	29.370	30.100	30.210	29.220	0.860	2.941%	177.11万	0.00亿	0.000%
2026-09-17	29.800	29.240	29.800	28.820	-0.090	-0.307%	107.20万	0.00亿	0.000%
2026-09-16	29.270	29.330	29.650	28.700	0.260	0.894%	105.09万	0.00亿	0.000%
2026-09-15	30.800	29.070	30.810	29.060	-1.810	-5.861%	190.70万	0.00亿	0.000%
2026-09-14	31.800	30.880	31.800	30.100	-1.240	-3.861%	306.95万	0.00亿	0.000%
2026-09-11	28.780	32.120	33.570	27.400	3.630	12.741%	421.97万	0.00亿	0.000%
2026-09-10	28.780	28.490	28.780	27.800	-0.190	-0.662%	154.81万	0.00亿	0.000%
2026-09-09	29.000	28.680	29.790	28.280	-0.680	-2.316%	203.58万	0.00亿	0.000%
2026-09-08	30.000	29.360	30.200	29.120	-0.670	-2.231%	146.70万	0.00亿	0.000%
2026-09-07	30.580	30.030	30.610	29.700	0.100	0.334%	108.37万	0.00亿	0.000%
2026-09-04	31.140	29.930	31.140	29.600	-0.870	-2.825%	95.37万	0.00亿	0.000%
2026-09-03	30.580	30.800	31.180	30.340	0.180	0.588%	143.07万	0.00亿	0.000%
2026-09-02	30.200	30.620	30.960	29.530	0.220	0.724%	109.52万	0.00亿	0.000%
2026-09-01	30.420	30.400	30.560	29.730	0.170	0.562%	108.60万	0.00亿	0.000%
2026-08-31	29.720	30.230	31.000	29.150	0.630	2.128%	121.96万	0.00亿	0.000%
2026-08-28	29.930	29.600	30.630	29.600	-0.550	-1.824%	85.10万	0.00亿	0.000%
2026-08-27	29.970	30.150	30.190	29.230	0.180	0.601%	97.09万	0.00亿	0.000%
2026-08-26	30.300	29.970	30.300	28.860	0.260	0.875%	89.65万	0.00亿	0.000%
2026-08-25	28.500	29.710	30.380	28.500	0.770	2.661%	118.81万	0.00亿	0.000%
2026-08-24	30.040	28.940	30.040	28.750	-1.100	-3.662%	109.01万	0.00亿	0.000%
2026-08-21	30.350	30.040	30.350	29.130	0.350	1.179%	109.17万	0.00亿	0.000%
2026-08-20	29.900	29.690	30.440	29.500	0.040	0.135%	86.77万	0.00亿	0.000%
2026-08-19	31.390	29.650	31.390	29.510	-1.750	-5.573%	138.09万	0.00亿	0.000%
2026-08-18	31.420	31.400	31.540	30.980	0.120	0.384%	122.56万	0.00亿	0.000%
2026-08-17	30.290	31.280	31.470	30.200	1.030	3.405%	144.18万	0.00亿	0.000%
2026-08-14	30.650	30.250	30.820	30.080	-0.250	-0.820%	83.78万	0.00亿	0.000%
2026-08-13	31.780	30.500	32.200	30.500	-1.060	-3.359%	124.37万	0.00亿	0.000%
2026-08-12	30.590	31.560	31.880	30.460	1.100	3.611%	127.73万	0.00亿	0.000%
2026-08-11	30.930	30.460	31.890	30.220	-0.530	-1.710%	87.08万	0.00亿	0.000%
2026-08-10	30.940	30.990	31.000	30.260	0.070	0.226%	123.66万	0.00亿	0.000%
2026-08-07	30.720	30.920	30.930	29.430	0.710	2.350%	151.58万	0.00亿	0.000%
2026-08-06	30.050	30.210	31.090	29.580	0.060	0.199%	151.64万	0.00亿	0.000%
2026-08-05	29.440	30.150	30.500	29.210	0.460	1.549%	154.13万	0.00亿	0.000%
2026-08-04	28.450	29.690	30.000	28.030	1.290	4.542%	171.78万	0.00亿	0.000%
2026-08-03	27.370	28.400	28.650	26.400	1.210	4.450%	208.50万	0.00亿	0.000%
2026-07-31	25.400	27.190	27.260	25.300	2.260	9.065%	256.00万	0.00亿	0.000%
2026-07-30	24.840	24.930	25.790	24.550	-0.200	-0.796%	153.02万	0.00亿	0.000%
2026-07-29	24.810	25.130	25.220	24.300	0.060	0.239%	141.48万	0.00亿	0.000%
2026-07-28	25.000	25.070	26.270	24.500	-0.180	-0.713%	150.88万	0.00亿	0.000%
2026-07-27	24.520	25.250	25.270	24.000	0.850	3.484%	158.38万	0.00亿	0.000%
2026-07-24	25.000	24.400	25.240	24.010	-0.980	-3.861%	133.12万	0.00亿	0.000%
2026-07-23	25.150	25.380	25.500	24.500	0.720	2.920%	162.71万	0.00亿	0.000%
2026-07-22	24.450	24.660	25.390	24.420	-0.320	-1.281%	151.67万	0.00亿	0.000%
2026-07-21	24.200	24.980	25.270	21.750	0.780	3.223%	215.62万	0.00亿	0.000%
2026-07-20	26.470	24.200	27.230	23.600	-2.190	-8.299%	225.42万	0.00亿	0.000%
2026-07-17	27.500	26.390	27.930	25.880	-1.110	-4.036%	259.18万	0.00亿	0.000%
2026-07-16	29.420	27.500	29.750	27.000	-2.000	-6.780%	289.53万	0.00亿	0.000%
2026-07-15	30.740	29.500	30.740	29.200	-1.010	-3.310%	147.24万	0.00亿	0.000%
2026-07-14	29.000	30.510	30.780	28.000	1.520	5.243%	198.83万	0.00亿	0.000%
2026-07-13	30.000	28.990	30.010	28.240	-0.660	-2.226%	205.21万	0.00亿	0.000%
2026-07-10	27.540	29.650	30.550	27.540	-0.640	-2.113%	185.14万	0.00亿	0.000%
2026-07-09	29.480	30.290	30.920	28.980	1.140	3.911%	183.58万	0.00亿	0.000%
2026-07-08	30.680	29.150	30.680	28.950	-0.560	-1.885%	129.00万	0.00亿	0.000%
2026-07-07	31.660	29.710	31.660	29.320	-0.960	-3.130%	168.44万	0.00亿	0.000%
2026-07-06	31.880	30.670	32.220	30.090	-1.220	-3.826%	221.86万	0.00亿	0.000%
2026-07-03	32.370	31.890	33.110	31.520	0.080	0.251%	198.16万	0.00亿	0.000%
2026-07-02	31.790	31.810	33.380	31.440	0.030	0.094%	256.81万	0.00亿	0.000%
2026-07-01	33.790	31.780	33.790	31.540	-1.410	-4.248%	336.20万	0.00亿	0.000%
2026-06-30	31.770	33.190	33.500	30.910	1.690	5.365%	325.13万	0.00亿	0.000%
2026-06-29	32.640	31.500	32.640	30.570	-1.390	-4.226%	434.48万	0.00亿	0.000%
2026-06-26	35.100	32.890	35.230	32.500	-2.800	-7.845%	522.59万	0.00亿	0.000%
2026-06-25	38.760	35.690	39.490	35.590	-4.740	-11.724%	885.60万	0.00亿	0.000%
2026-06-24	48.090	40.430	48.880	38.970	-7.120	-14.974%	1,282.31万	0.00亿	0.000%
2026-06-23	50.760	47.550	53.270	45.890	3.060	6.878%	1,214.01万	0.00亿	0.000%
2026-06-22	41.170	44.490	44.490	40.170	7.430	20.049%	460.70万	0.00亿	0.000%
2026-06-18	35.500	37.060	38.080	35.500	0.290	0.789%	195.95万	0.00亿	0.000%
2026-06-17	35.790	36.770	36.990	34.770	1.450	4.105%	285.46万	0.00亿	0.000%
2026-06-16	35.930	35.320	36.560	34.990	-0.610	-1.698%	274.08万	0.00亿	0.000%
2026-06-15	35.570	35.930	36.270	35.240	0.660	1.871%	165.93万	0.00亿	0.000%
2026-06-12	35.080	35.270	35.760	34.350	0.560	1.613%	202.57万	0.00亿	0.000%
2026-06-11	35.970	34.710	35.970	33.910	-0.640	-1.810%	148.73万	0.00亿	0.000%
2026-06-10	36.070	35.350	36.240	34.140	-0.760	-2.105%	204.74万	0.00亿	0.000%
2026-06-09	35.720	36.110	36.520	34.240	1.230	3.526%	289.19万	0.00亿	0.000%
2026-06-08	36.760	34.880	38.290	34.310	-2.400	-6.438%	582.11万	0.00亿	0.000%
2026-06-05	33.120	37.280	39.770	33.120	4.160	12.560%	929.30万	0.00亿	0.000%
2026-06-04	35.780	33.120	35.780	32.430	-2.660	-7.434%	383.91万	0.00亿	0.000%
2026-06-03	34.900	35.780	35.870	34.300	0.820	2.346%	381.01万	0.00亿	0.000%
2026-06-02	33.900	34.960	35.410	33.780	-0.100	-0.285%	149.23万	0.00亿	0.000%
2026-06-01	34.100	35.060	36.190	34.100	0.960	2.815%	195.75万	0.00亿	0.000%
2026-05-29	34.900	34.100	35.660	33.860	-1.400	-3.944%	204.30万	0.00亿	0.000%
2026-05-28	35.340	35.500	36.070	34.340	0.310	0.881%	125.54万	0.00亿	0.000%
2026-05-27	36.350	35.190	36.390	34.820	-0.580	-1.621%	191.58万	0.00亿	0.000%
2026-05-26	36.250	35.770	36.290	34.990	-0.080	-0.223%	206.78万	0.00亿	0.000%
2026-05-25	36.770	35.850	37.960	35.740	-1.110	-3.003%	213.65万	0.00亿	0.000%
2026-05-22	34.950	36.960	37.600	34.950	2.010	5.751%	298.58万	0.00亿	0.000%
2026-05-21	36.890	34.950	37.210	34.690	-2.120	-5.719%	328.39万	0.00亿	0.000%
2026-05-20	37.290	37.070	37.440	36.390	-0.400	-1.068%	203.42万	0.00亿	0.000%
2026-05-19	39.260	37.470	39.260	36.970	-1.210	-3.128%	226.60万	0.00亿	0.000%
2026-05-18	38.560	38.680	38.860	37.790	-0.210	-0.540%	200.22万	0.00亿	0.000%
2026-05-15	38.590	38.890	39.540	36.890	0.470	1.223%	398.82万	0.00亿	0.000%
2026-05-14	38.320	38.420	39.990	37.930	0.100	0.261%	378.21万	0.00亿	0.000%
2026-05-13	40.770	38.320	40.770	37.790	-1.970	-4.890%	557.64万	0.00亿	0.000%
2026-05-12	41.680	40.290	42.140	39.910	-1.000	-2.422%	316.08万	0.00亿	0.000%
2026-05-11	41.580	41.290	42.590	41.140	0.070	0.170%	355.99万	0.00亿	0.000%
2026-05-08	41.890	41.220	41.890	40.390	-0.300	-0.723%	293.69万	0.00亿	0.000%
2026-05-07	39.780	41.520	43.150	39.780	1.270	3.155%	438.22万	0.00亿	0.000%
2026-05-06	40.500	40.250	41.080	39.430	-0.240	-0.593%	200.59万	0.00亿	0.000%
2026-04-30	40.550	40.490	41.090	39.620	0.200	0.496%	236.70万	0.00亿	0.000%
2026-04-29	39.590	40.290	40.710	38.910	0.910	2.311%	229.66万	0.00亿	0.000%
2026-04-28	38.600	39.380	39.620	37.810	0.950	2.472%	238.80万	0.00亿	0.000%
2026-04-27	39.990	38.430	40.150	38.390	-1.710	-4.260%	247.31万	0.00亿	0.000%
2026-04-24	39.900	40.140	41.090	39.590	-0.950	-2.312%	256.67万	0.00亿	0.000%
2026-04-23	40.390	41.090	42.260	38.390	-0.650	-1.557%	694.88万	0.00亿	0.000%
2026-04-22	39.720	41.740	43.230	39.710	1.650	4.116%	598.33万	0.00亿	0.000%
2026-04-21	38.720	40.090	40.690	38.190	1.370	3.538%	412.60万	0.00亿	0.000%
2026-04-20	39.290	38.720	40.790	38.380	-0.470	-1.199%	400.17万	0.00亿	0.000%
2026-04-17	38.390	39.190	39.690	37.980	1.130	2.969%	394.83万	0.00亿	0.000%
2026-04-16	36.990	38.060	38.350	36.260	1.070	2.893%	323.27万	0.00亿	0.000%
2026-04-15	37.320	36.990	38.390	36.670	-0.340	-0.911%	359.91万	0.00亿	0.000%
2026-04-14	38.000	37.330	38.270	36.790	-0.290	-0.771%	320.07万	0.00亿	0.000%
2026-04-13	37.890	37.620	37.890	36.590	-0.590	-1.544%	237.69万	0.00亿	0.000%
2026-04-10	37.930	38.210	38.580	37.380	0.460	1.219%	211.18万	0.00亿	0.000%
2026-04-09	38.010	37.750	38.690	36.740	0.000	0.000%	250.11万	0.00亿	0.000%
2026-04-08	37.970	38.590	38.770	36.800	0.000	0.000%	398.08万	0.00亿	0.000%
2026-04-07	36.280	37.210	38.860	36.280	0.000	0.000%	316.99万	0.00亿	0.000%
2026-04-03	35.590	36.190	36.570	34.690	0.000	0.000%	158.52万	0.00亿	0.000%
2026-04-02	35.850	35.420	35.890	34.790	0.000	0.000%	141.94万	0.00亿	0.000%
2026-04-01	36.390	36.090	37.170	35.690	0.000	0.000%	109.66万	0.00亿	0.000%