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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.08 | 19.56 | 18.95 | 19.39 | +1.73% | 0.55 | 2.20% |
| 2025-08-19 | 18.87 | 19.09 | 18.75 | 19.06 | +0.79% | 0.33 | 1.34% |
| 2025-08-18 | 18.83 | 19.21 | 18.72 | 18.91 | +0.42% | 0.49 | 2.01% |
| 2025-08-15 | 18.65 | 18.91 | 18.59 | 18.83 | +0.96% | 0.28 | 1.17% |
| 2025-08-14 | 19.08 | 19.11 | 18.62 | 18.65 | -2.00% | 0.39 | 1.59% |
| 2025-08-13 | 19.18 | 19.32 | 18.95 | 19.03 | -0.37% | 0.25 | 1.02% |
| 2025-08-12 | 19.37 | 19.43 | 19.08 | 19.10 | -0.98% | 0.32 | 1.28% |
| 2025-08-11 | 19.14 | 19.36 | 18.87 | 19.29 | +1.90% | 0.47 | 1.91% |
| 2025-08-08 | 19.05 | 19.05 | 18.76 | 18.93 | -0.16% | 0.26 | 1.07% |
| 2025-08-07 | 19.19 | 19.21 | 18.91 | 18.96 | -0.47% | 0.26 | 1.03% |
| 2025-08-06 | 19.14 | 19.18 | 18.96 | 19.05 | 0.00% | 0.20 | 0.82% |
| 2025-08-05 | 18.89 | 19.17 | 18.78 | 19.05 | +1.33% | 0.30 | 1.23% |
| 2025-08-04 | 18.80 | 18.88 | 18.62 | 18.80 | +0.80% | 0.24 | 1.00% |
| 2025-08-01 | 18.59 | 18.69 | 18.46 | 18.65 | +1.08% | 0.26 | 1.06% |
| 2025-07-31 | 18.87 | 19.09 | 18.40 | 18.45 | -2.64% | 0.31 | 1.27% |
| 2025-07-30 | 19.14 | 19.18 | 18.77 | 18.95 | -0.47% | 0.28 | 1.13% |
| 2025-07-29 | 19.11 | 19.12 | 18.88 | 19.04 | -0.37% | 0.27 | 1.08% |
| 2025-07-28 | 19.04 | 19.27 | 18.95 | 19.11 | +0.31% | 0.30 | 1.22% |
| 2025-07-25 | 19.02 | 19.14 | 18.94 | 19.05 | +0.16% | 0.23 | 0.94% |
| 2025-07-24 | 19.04 | 19.17 | 18.89 | 19.02 | -0.10% | 0.33 | 1.34% |