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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.96 | 19.58 | 18.79 | 19.04 | +0.47% | 0.51 | 2.07% |
| 2025-07-22 | 19.17 | 19.24 | 18.79 | 18.95 | -0.63% | 0.30 | 1.20% |
| 2025-07-21 | 19.08 | 19.16 | 18.99 | 19.07 | +0.95% | 0.34 | 1.38% |
| 2025-07-18 | 18.78 | 18.91 | 18.67 | 18.89 | +0.96% | 0.29 | 1.19% |
| 2025-07-17 | 18.83 | 18.97 | 18.66 | 18.71 | -0.27% | 0.25 | 1.03% |
| 2025-07-16 | 18.69 | 18.95 | 18.59 | 18.76 | +0.37% | 0.32 | 1.31% |
| 2025-07-15 | 19.05 | 19.05 | 18.49 | 18.69 | -1.99% | 0.32 | 1.33% |
| 2025-07-14 | 18.93 | 19.11 | 18.75 | 19.07 | +0.74% | 0.30 | 1.22% |
| 2025-07-11 | 18.87 | 18.96 | 18.68 | 18.93 | +0.16% | 0.35 | 1.45% |
| 2025-07-10 | 18.53 | 19.06 | 18.42 | 18.90 | +2.27% | 0.55 | 2.26% |
| 2025-07-09 | 18.66 | 18.83 | 18.34 | 18.48 | -0.96% | 0.38 | 1.57% |
| 2025-07-08 | 18.47 | 18.79 | 18.38 | 18.66 | +1.03% | 0.36 | 1.49% |
| 2025-07-07 | 18.32 | 18.71 | 18.10 | 18.47 | +1.32% | 0.41 | 1.73% |
| 2025-07-04 | 18.49 | 18.54 | 18.08 | 18.23 | -1.56% | 0.31 | 1.31% |
| 2025-07-03 | 18.51 | 18.64 | 18.42 | 18.52 | +0.05% | 0.35 | 1.44% |
| 2025-07-02 | 18.51 | 18.65 | 18.36 | 18.51 | -0.05% | 0.39 | 1.61% |
| 2025-07-01 | 18.42 | 18.78 | 18.35 | 18.52 | +0.65% | 0.70 | 2.91% |
| 2025-06-30 | 18.04 | 18.48 | 17.96 | 18.40 | +2.11% | 0.68 | 2.88% |
| 2025-06-27 | 18.02 | 18.14 | 17.90 | 18.02 | -0.83% | 0.47 | 2.03% |
| 2025-06-26 | 17.87 | 18.17 | 17.79 | 18.17 | +1.39% | 0.88 | 3.78% |