华工科技

000988
🏛️ 中国 →
92.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 86.96 87.37 85.83 86.20 8,003.7K
09:35 86.20 87.23 85.91 87.23 3,637.7K
09:40 87.11 87.50 86.66 86.66 2,396.6K
09:45 86.67 86.79 85.93 85.93 3,409.7K
09:50 85.91 86.50 85.42 86.30 3,392.7K
09:55 86.42 87.26 86.20 87.04 1,975.3K
10:00 87.12 88.48 87.10 88.00 3,294.7K
10:05 87.99 88.31 87.85 87.96 2,064.3K
10:10 87.92 88.02 87.67 87.80 1,812.7K
10:15 87.77 88.67 87.59 88.29 2,046.3K
10:20 88.29 88.77 88.19 88.30 1,833.3K
10:25 88.36 88.39 87.91 87.94 1,048.8K
10:30 87.91 87.93 87.19 87.54 1,065.3K
10:35 87.54 87.67 87.22 87.25 606.3K
10:40 87.25 87.34 87.01 87.17 881.8K
10:45 87.21 87.50 87.18 87.48 517.3K
10:50 87.45 87.81 87.36 87.81 505.0K
10:55 87.82 88.33 87.76 88.33 808.0K
11:00 88.33 88.43 88.10 88.26 967.3K
11:05 88.28 88.49 88.00 88.09 841.5K
11:10 88.15 88.50 88.00 88.49 837.6K
11:15 88.45 88.45 88.00 88.16 669.7K
11:20 88.19 88.45 88.17 88.37 1,052.2K
11:25 88.46 88.88 88.35 88.88 1,340.7K
11:30 88.96 88.96 88.96 88.96 135.2K
13:00 89.01 89.30 88.11 88.11 3,168.1K
13:05 88.10 88.29 88.02 88.18 983.5K
13:10 88.20 88.37 87.95 87.95 1,079.0K
13:15 87.94 88.16 87.90 88.09 644.5K
13:20 88.09 88.23 87.84 87.91 899.5K
13:25 87.94 88.18 87.82 88.11 916.6K
13:30 88.08 88.18 87.95 88.14 613.6K
13:35 88.16 88.38 88.12 88.25 609.0K
13:40 88.25 88.55 88.20 88.22 581.4K
13:45 88.22 88.50 88.22 88.49 893.5K
13:50 88.50 88.63 88.47 88.58 827.7K
13:55 88.56 88.56 88.28 88.37 663.2K
14:00 88.37 88.66 88.37 88.45 598.2K
14:05 88.43 89.13 88.30 89.12 1,402.1K
14:10 89.07 89.08 88.75 88.90 814.9K
14:15 88.87 88.97 88.66 88.76 885.0K
14:20 88.71 88.78 88.58 88.66 453.1K
14:25 88.66 88.66 88.34 88.46 807.8K
14:30 88.44 88.86 88.44 88.84 713.4K
14:35 88.85 88.85 88.68 88.75 636.1K
14:40 88.73 88.75 88.53 88.68 1,087.8K
14:45 88.68 88.85 88.60 88.78 1,372.4K
14:50 88.78 88.82 88.69 88.70 1,266.6K
14:55 88.70 88.82 88.68 88.80 887.4K
15:40 88.80 88.80 88.80 88.80 894.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 98.00 100.89 92.20 92.20 113.0M
2025-09-25 91.10 97.68 90.18 97.68 103.2M
2025-09-24 86.96 89.33 85.40 88.80 68.8M
2025-09-23 93.98 95.55 85.94 88.25 116.2M
2025-09-22 91.92 93.76 87.03 92.35 95.3M
2025-09-19 88.30 94.54 87.50 91.12 99.2M
2025-09-18 85.00 91.33 83.33 87.57 118.2M
2025-09-17 82.48 86.92 82.10 85.57 89.8M
2025-09-16 81.58 83.99 80.28 81.34 85.6M
2025-09-15 78.53 83.98 76.90 81.26 109.0M
2025-09-12 71.00 78.50 70.43 77.09 129.1M
2025-09-11 68.30 72.27 67.50 72.27 96.4M
2025-09-10 66.00 66.95 64.59 65.70 60.0M
2025-09-09 65.82 66.69 64.29 64.73 49.9M
2025-09-08 66.88 67.94 64.78 66.79 75.0M
2025-09-05 64.41 67.67 62.50 67.54 112.3M
2025-09-04 72.98 73.40 64.80 64.80 110.2M
2025-09-03 75.51 75.70 70.53 72.00 123.1M
2025-09-02 75.39 80.12 73.12 74.26 179.5M
2025-09-01 74.50 75.26 72.80 75.26 118.8M
2025-08-29 64.65 69.60 63.03 68.42 104.1M
2025-08-28 60.56 64.43 60.56 64.40 103.5M
2025-08-27 60.18 63.87 60.18 60.88 96.1M
2025-08-26 59.92 61.42 59.20 60.07 64.7M
2025-08-25 60.53 61.50 59.20 59.97 107.2M
2025-08-22 55.02 59.64 55.02 58.63 91.4M
2025-08-21 55.60 56.18 54.26 54.55 58.9M
2025-08-20 52.05 55.28 51.08 54.78 63.9M
2025-08-19 52.49 54.44 52.28 52.83 53.9M
2025-08-18 51.52 52.74 51.35 52.24 51.4M
2025-08-15 51.35 52.35 51.14 51.52 38.2M
2025-08-14 52.70 52.83 51.40 51.64 34.0M
2025-08-13 51.74 53.20 51.46 53.00 48.7M
2025-08-12 50.98 51.85 50.85 51.70 29.8M
2025-08-11 49.40 51.38 49.35 51.38 39.8M
2025-08-08 49.44 50.12 49.21 49.43 20.6M
2025-08-07 50.98 51.25 48.75 49.60 46.3M
2025-08-06 50.82 51.59 50.71 51.02 24.6M
2025-08-05 50.66 51.70 50.06 51.10 37.8M
2025-08-04 49.65 50.49 49.52 50.06 24.3M
2025-08-01 50.39 51.48 49.45 50.08 38.7M
2025-07-31 50.93 52.35 50.24 50.56 55.2M
2025-07-30 51.15 51.23 49.81 50.28 35.2M
2025-07-29 50.03 51.50 49.70 51.45 46.7M
2025-07-28 48.77 50.83 48.58 50.42 63.9M
2025-07-25 48.08 48.17 47.41 47.85 19.8M
2025-07-24 48.76 48.87 47.60 48.07 28.9M
2025-07-23 48.23 48.40 47.70 48.03 24.4M
2025-07-22 48.20 50.44 48.08 48.74 42.3M
2025-07-21 48.51 48.82 47.72 48.17 29.9M
2025-07-18 49.75 50.20 48.69 48.82 28.7M
2025-07-17 47.70 50.50 47.59 49.55 45.8M
2025-07-16 48.27 49.09 47.65 47.70 38.7M
2025-07-15 46.19 48.66 46.17 48.27 56.3M
2025-07-14 46.33 46.58 45.80 45.94 19.0M
2025-07-11 47.00 47.18 46.30 46.34 25.9M
2025-07-10 47.78 47.78 46.50 47.18 27.7M
2025-07-09 46.56 48.29 46.33 47.32 62.2M
2025-07-08 44.53 45.15 44.31 44.93 36.9M
2025-07-07 45.00 45.25 44.00 44.47 17.6M
2025-07-04 45.66 46.10 45.03 45.15 18.4M
2025-07-03 45.47 45.96 45.42 45.79 15.3M
2025-07-02 46.30 46.39 45.11 45.27 22.2M
2025-07-01 47.00 47.00 46.21 46.46 18.8M
2025-06-30 46.76 47.46 46.63 47.01 24.8M
2025-06-27 46.52 46.88 45.85 46.33 20.9M
2025-06-26 46.72 47.32 46.37 46.45 20.6M
2025-06-25 46.40 47.19 45.99 46.60 24.1M
2025-06-24 45.01 46.49 45.01 46.28 36.5M
2025-06-23 43.65 45.44 43.60 44.38 20.3M
2025-06-20 43.73 44.50 43.65 44.03 15.7M
2025-06-19 44.56 45.10 43.71 43.96 17.1M
2025-06-18 45.00 45.08 44.14 44.74 18.9M
2025-06-17 45.60 45.67 44.56 44.69 17.4M
2025-06-16 44.71 46.14 44.65 45.52 22.2M
2025-06-13 44.69 45.60 44.55 45.03 19.6M
2025-06-12 44.22 45.45 44.05 44.93 21.5M
2025-06-11 44.44 44.87 44.31 44.32 12.7M
2025-06-10 44.90 44.94 44.13 44.41 18.5M
2025-06-09 45.00 45.78 44.84 45.11 25.5M
2025-06-06 44.30 45.00 44.05 44.77 24.0M
2025-06-05 42.82 44.50 42.79 44.34 33.1M
2025-06-04 42.37 43.16 42.26 42.81 17.3M
2025-06-03 42.01 42.47 41.96 42.11 9.5M
2025-05-30 42.70 42.83 42.04 42.19 13.0M
2025-05-29 41.89 43.29 41.63 42.99 23.9M
2025-05-28 41.82 42.05 41.54 41.80 10.6M
2025-05-27 42.44 42.47 41.42 41.78 15.4M
2025-05-26 42.18 42.95 42.10 42.47 15.2M
2025-05-23 41.71 42.98 41.71 41.86 22.9M
2025-05-22 42.07 42.26 41.66 41.70 9.5M
2025-05-21 42.33 42.33 41.85 42.08 9.4M
2025-05-20 41.95 42.40 41.66 42.32 13.4M
2025-05-19 42.62 42.74 41.75 41.93 20.9M
2025-05-16 42.49 43.55 42.41 42.91 17.8M
2025-05-15 43.55 45.00 42.63 42.69 26.9M
2025-05-14 42.89 43.56 42.22 43.20 33.5M
2025-05-13 43.68 43.68 42.58 42.62 19.8M
2025-05-12 43.20 43.52 42.89 43.24 19.7M
2025-05-09 43.00 43.32 42.50 42.90 22.2M
2025-05-08 42.05 43.45 41.90 43.28 31.8M
2025-05-07 42.30 42.96 41.76 42.18 31.2M
2025-05-06 41.01 41.88 40.85 41.76 25.0M
2025-04-30 39.84 40.89 39.58 40.55 24.7M
2025-04-29 39.70 40.04 39.41 39.70 13.3M
2025-04-28 39.80 40.06 39.45 39.80 15.8M
2025-04-25 39.12 40.36 39.11 39.87 27.1M
2025-04-24 39.29 39.30 38.64 38.80 16.8M
2025-04-23 39.30 39.83 39.00 39.38 24.3M
2025-04-22 39.00 39.37 38.55 39.00 17.3M
2025-04-21 38.51 39.25 38.24 39.18 18.5M
2025-04-18 37.80 38.62 37.75 38.43 18.3M
2025-04-17 37.70 38.50 37.61 37.85 19.4M
2025-04-16 37.61 38.07 37.31 37.70 18.6M
2025-04-15 38.12 38.35 37.13 37.91 23.1M
2025-04-14 38.78 38.96 37.71 38.12 33.0M
2025-04-11 36.70 37.58 36.54 37.53 29.5M
2025-04-10 36.49 37.69 36.06 37.18 40.6M
2025-04-09 33.19 35.25 32.33 35.03 39.9M
2025-04-08 35.25 35.75 32.47 33.83 52.0M
2025-04-07 36.50 37.35 35.86 35.86 25.6M
2025-04-03 41.40 41.74 39.79 39.84 27.4M
2025-04-02 41.35 42.24 41.23 41.82 17.4M
2025-04-01 41.29 41.77 41.14 41.35 15.6M
2025-03-31 41.00 41.30 40.30 41.09 15.7M
2025-03-28 41.52 41.69 41.03 41.19 11.0M
2025-03-27 41.30 42.02 40.85 41.54 16.4M
2025-03-26 41.53 42.00 41.44 41.51 15.2M
2025-03-25 42.32 42.94 41.38 41.61 19.5M
2025-03-24 43.45 43.48 41.46 42.33 31.4M
2025-03-21 43.38 43.79 42.73 43.51 23.0M
2025-03-20 44.01 44.17 43.51 43.61 18.9M
2025-03-19 45.05 45.06 43.88 44.22 27.1M
2025-03-18 45.50 46.00 44.86 45.39 31.1M
2025-03-17 44.73 44.87 44.10 44.51 22.4M
2025-03-14 43.05 44.79 42.95 44.70 33.8M
2025-03-13 45.61 45.62 43.00 43.03 45.4M
2025-03-12 45.28 46.41 44.87 45.71 31.9M
2025-03-11 45.18 45.56 44.30 45.06 33.8M
2025-03-10 46.10 47.47 45.89 46.14 51.1M
2025-03-07 44.55 46.26 44.38 45.80 48.1M
2025-03-06 44.41 45.22 44.30 44.99 40.2M
2025-03-05 43.50 44.27 43.26 43.96 28.3M
2025-03-04 42.35 43.60 42.13 43.48 28.4M
2025-03-03 44.53 44.90 42.56 43.14 49.9M
2025-02-28 44.03 45.80 43.47 44.40 47.4M
2025-02-27 47.00 47.00 44.37 44.94 55.2M
2025-02-26 45.73 47.74 45.10 46.97 56.2M
2025-02-25 45.62 46.61 45.21 45.57 52.1M
2025-02-24 48.11 48.29 46.68 46.91 69.4M
2025-02-21 47.81 50.08 47.20 49.20 89.9M
2025-02-20 46.38 47.85 45.46 46.43 81.7M
2025-02-19 43.75 45.61 43.30 45.60 62.2M
2025-02-18 44.50 45.26 42.99 43.54 56.0M
2025-02-17 43.50 45.37 43.00 44.96 79.1M
2025-02-14 41.15 43.48 41.13 42.58 63.1M
2025-02-13 42.50 42.51 41.03 41.15 42.2M
2025-02-12 41.51 42.88 41.50 42.54 56.6M
2025-02-11 40.99 42.67 40.31 41.50 50.1M
2025-02-10 41.01 41.17 40.35 40.82 44.9M
2025-02-07 39.66 41.77 39.60 41.21 67.9M
2025-02-06 38.18 39.60 37.73 39.58 44.9M
2025-02-05 39.56 39.75 37.44 38.04 57.4M
2025-01-27 41.90 41.90 39.30 39.30 47.7M
2025-01-24 41.15 42.83 41.00 42.20 48.0M
2025-01-23 42.33 42.97 40.88 41.22 47.2M
2025-01-22 41.32 42.50 41.16 41.84 45.8M
2025-01-21 40.72 41.88 40.71 41.43 52.5M
2025-01-20 40.28 40.80 39.63 40.09 36.9M
2025-01-17 39.79 40.24 39.17 39.85 34.7M
2025-01-16 39.00 40.80 38.79 40.03 54.9M
2025-01-15 39.69 39.86 38.30 38.45 34.9M
2025-01-14 38.40 39.93 37.37 39.71 37.6M
2025-01-13 38.30 38.94 37.52 37.97 28.8M
2025-01-10 40.33 40.66 38.90 38.91 36.1M
2025-01-09 40.58 41.50 40.33 40.58 36.7M
2025-01-08 39.65 41.41 39.03 40.76 49.2M
2025-01-07 39.23 40.40 38.81 40.10 37.5M
2025-01-06 39.60 40.86 38.60 39.03 32.6M
2025-01-03 41.36 41.50 39.39 39.53 36.4M
2025-01-02 43.12 43.29 40.64 40.93 50.3M