工大高科 (688367) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	39.89	41.63	1.27	3.15%	39.89	43.26	43822	18407	5.00%
2026-05-06	40.61	40.36	-0.24	-0.59%	39.54	41.19	20059	8053	2.29%
2026-04-30	40.66	40.60	0.20	0.50%	39.73	41.20	23670	9633	2.70%
2026-04-29	39.70	40.40	0.91	2.30%	39.02	40.82	22966	9196	2.62%
2026-04-28	38.71	39.49	0.95	2.46%	37.92	39.73	23880	9333	2.73%
2026-04-27	40.10	38.54	-1.71	-4.25%	38.50	40.26	24731	9659	2.82%
2026-04-24	40.01	40.25	-0.95	-2.31%	39.70	41.20	25667	10339	2.93%
2026-04-23	40.50	41.20	-0.65	-1.55%	38.50	42.37	69488	27987	7.93%
2026-04-22	39.83	41.85	1.65	4.10%	39.82	43.34	59833	25231	6.83%
2026-04-21	38.83	40.20	1.37	3.53%	38.30	40.80	41260	16540	4.71%
2026-04-20	39.40	38.83	-0.47	-1.20%	38.49	40.90	40017	15859	4.57%
2026-04-17	38.50	39.30	1.13	2.96%	38.09	39.80	39483	15464	4.51%
2026-04-16	37.10	38.17	1.07	2.88%	36.37	38.46	32327	12233	3.69%
2026-04-15	37.43	37.10	-0.34	-0.91%	36.78	38.50	35991	13597	4.11%
2026-04-14	38.11	37.44	-0.29	-0.77%	36.90	38.38	32007	12028	3.65%
2026-04-13	38.00	37.73	-0.59	-1.54%	36.70	38.00	23769	8853	2.71%
2026-04-10	38.04	38.32	0.46	1.22%	37.49	38.69	21118	8031	2.41%
2026-04-09	38.12	37.86	-0.84	-2.17%	36.85	38.80	25011	9404	2.85%
2026-04-08	38.08	38.70	1.38	3.70%	36.91	38.88	39808	15202	4.54%
2026-04-07	36.39	37.32	1.02	2.81%	36.39	38.97	31699	11922	3.62%
2026-04-03	35.70	36.30	0.77	2.17%	34.80	36.68	15852	5703	1.81%
2026-04-02	35.96	35.53	-0.67	-1.85%	34.90	36.00	14194	5007	1.62%
2026-04-01	36.50	36.20	-0.12	-0.33%	35.80	37.28	10966	3973	1.25%
2026-03-31	36.17	36.32	0.54	1.51%	35.35	37.35	20813	7531	2.38%
2026-03-30	35.49	35.78	-0.01	-0.03%	35.15	37.00	13755	4991	1.57%
2026-03-27	35.25	35.79	0.15	0.42%	35.09	36.48	10424	3722	1.19%
2026-03-26	36.79	35.64	-1.40	-3.78%	35.44	37.40	14372	5188	1.64%
2026-03-25	38.00	37.04	-0.05	-0.13%	36.56	38.00	16091	5986	1.84%
2026-03-24	36.00	37.09	2.68	7.79%	34.60	37.13	23721	8539	2.71%
2026-03-23	37.01	34.41	-3.42	-9.04%	34.01	37.37	25499	9125	2.91%
2026-03-20	38.07	37.83	0.26	0.69%	36.18	38.40	26719	9985	3.05%
2026-03-19	37.50	37.57	-0.06	-0.16%	37.00	39.20	33547	12844	3.83%
2026-03-18	36.66	37.63	1.33	3.66%	35.75	37.68	20770	7637	2.37%
2026-03-17	38.76	36.30	-2.32	-6.01%	36.11	39.49	34881	13110	3.98%
2026-03-16	35.80	38.62	3.50	9.97%	35.20	39.63	47206	17685	5.39%
2026-03-13	36.01	35.12	-0.81	-2.25%	35.00	36.20	14082	5005	1.61%
2026-03-12	35.07	35.93	0.89	2.54%	35.05	36.64	21747	7819	2.48%
2026-03-11	35.75	35.04	-1.24	-3.42%	34.89	36.67	15948	5709	1.82%
2026-03-10	35.32	36.28	1.30	3.72%	35.19	36.73	17392	6262	1.98%
2026-03-09	35.68	34.98	-0.72	-2.02%	33.90	35.68	18815	6495	2.15%
2026-03-06	34.57	35.70	0.75	2.15%	34.50	35.87	16378	5792	1.87%
2026-03-05	35.25	34.95	0.28	0.81%	34.10	35.60	31876	11102	3.64%
2026-03-04	34.50	34.67	-0.33	-0.94%	34.10	35.55	20665	7191	2.36%
2026-03-03	36.47	35.00	-2.05	-5.53%	33.74	37.62	32951	11882	3.76%
2026-03-02	37.00	37.05	-0.94	-2.47%	36.45	37.68	25038	9257	2.86%
2026-02-27	38.30	37.99	0.11	0.29%	37.20	38.95	21636	8273	2.47%
2026-02-26	36.88	37.88	0.81	2.19%	36.88	38.38	29733	11222	3.39%
2026-02-25	36.58	37.07	0.08	0.22%	36.29	37.36	24035	8872	2.74%
2026-02-24	37.03	36.99	-0.01	-0.03%	35.52	37.64	27107	9918	3.09%
2026-02-13	37.22	37.00	-0.61	-1.62%	36.00	38.35	24837	9237	2.83%
2026-02-12	37.46	37.61	0.15	0.40%	37.00	38.13	22870	8595	2.61%
2026-02-11	37.89	37.46	-0.34	-0.90%	36.82	38.00	23057	8628	2.63%
2026-02-10	38.00	37.80	-0.38	-1.00%	37.40	39.03	33348	12712	3.81%
2026-02-09	38.85	38.18	-2.12	-5.26%	36.39	39.88	64722	24552	7.39%
2026-02-06	37.00	40.30	2.55	6.75%	36.68	41.68	54704	21789	6.24%
2026-02-05	37.99	37.75	-0.70	-1.82%	36.38	38.40	39946	14948	4.56%
2026-02-04	36.40	38.45	2.05	5.63%	35.90	38.60	46169	17205	5.27%
2026-02-03	35.45	36.40	0.68	1.90%	35.45	37.30	37742	13801	4.31%
2026-02-02	39.75	35.72	-4.50	-11.19%	35.00	39.80	71893	26390	8.20%
2026-01-30	37.43	40.22	2.39	6.32%	37.20	41.77	59545	23229	6.80%
2026-01-29	37.50	37.83	0.57	1.53%	36.07	38.70	40026	15093	4.57%
2026-01-28	36.33	37.26	0.63	1.72%	35.80	38.52	48411	18077	5.52%