大庆华科 sz.000985
17.86
-2.19%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.20 | 18.46 | 17.63 | 17.86 | -2.19% | 0.32 | 1.38% |
| 2026-05-22 | 18.05 | 18.35 | 17.79 | 18.26 | +1.44% | 0.31 | 1.32% |
| 2026-05-21 | 18.65 | 18.93 | 17.90 | 18.00 | -3.12% | 0.41 | 1.72% |
| 2026-05-20 | 18.86 | 18.95 | 18.52 | 18.58 | -1.75% | 0.26 | 1.06% |
| 2026-05-19 | 18.97 | 19.15 | 18.61 | 18.91 | -0.37% | 0.30 | 1.22% |
| 2026-05-18 | 18.81 | 18.98 | 18.57 | 18.98 | +0.90% | 0.28 | 1.13% |
| 2026-05-15 | 19.15 | 19.18 | 18.64 | 18.81 | -1.42% | 0.34 | 1.38% |
| 2026-05-14 | 19.27 | 19.31 | 18.91 | 19.08 | -0.73% | 0.34 | 1.36% |
| 2026-05-13 | 19.58 | 19.58 | 19.10 | 19.22 | -0.93% | 0.31 | 1.26% |
| 2026-05-12 | 19.82 | 19.96 | 19.24 | 19.40 | -2.17% | 0.32 | 1.26% |
| 2026-05-11 | 19.99 | 20.12 | 19.70 | 19.83 | -0.25% | 0.30 | 1.17% |
| 2026-05-08 | 19.88 | 20.00 | 19.70 | 19.88 | +0.66% | 0.24 | 0.92% |
| 2026-05-07 | 19.80 | 20.08 | 19.70 | 19.75 | -0.65% | 0.37 | 1.43% |
| 2026-05-06 | 20.31 | 20.31 | 19.71 | 19.88 | -1.73% | 0.45 | 1.75% |
| 2026-04-30 | 20.48 | 20.55 | 20.10 | 20.23 | -0.30% | 0.27 | 1.03% |
| 2026-04-29 | 20.10 | 20.40 | 19.81 | 20.29 | +1.55% | 0.37 | 1.40% |
| 2026-04-28 | 19.80 | 20.08 | 19.69 | 19.98 | +1.37% | 0.37 | 1.42% |
| 2026-04-27 | 19.08 | 19.75 | 18.93 | 19.71 | +3.25% | 0.41 | 1.63% |
| 2026-04-24 | 18.95 | 19.18 | 18.75 | 19.09 | +1.11% | 0.26 | 1.07% |
| 2026-04-23 | 18.97 | 19.13 | 18.71 | 18.88 | -0.37% | 0.23 | 0.94% |