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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.79 | 18.02 | 17.63 | 17.92 | -0.22% | 0.89 | 3.86% |
| 2025-06-24 | 18.49 | 18.59 | 17.91 | 17.96 | -9.74% | 1.84 | 7.82% |
| 2025-06-23 | 20.10 | 20.18 | 19.35 | 19.90 | -2.26% | 1.92 | 7.48% |
| 2025-06-20 | 18.91 | 21.30 | 18.42 | 20.36 | +5.16% | 2.50 | 9.72% |
| 2025-06-19 | 18.18 | 20.00 | 18.04 | 19.36 | +6.47% | 2.23 | 8.88% |
| 2025-06-18 | 18.39 | 18.75 | 18.08 | 18.18 | -1.62% | 0.56 | 2.36% |
| 2025-06-17 | 18.03 | 19.05 | 17.72 | 18.48 | +2.15% | 0.88 | 3.68% |
| 2025-06-16 | 18.31 | 18.74 | 17.95 | 18.09 | -0.44% | 0.77 | 3.25% |
| 2025-06-13 | 18.03 | 19.22 | 17.81 | 18.17 | +1.90% | 1.16 | 4.87% |
| 2025-06-12 | 17.84 | 18.15 | 17.68 | 17.83 | -0.11% | 0.32 | 1.39% |
| 2025-06-11 | 17.67 | 17.89 | 17.40 | 17.85 | +1.88% | 0.24 | 1.04% |
| 2025-06-10 | 17.91 | 18.02 | 17.33 | 17.53 | -1.62% | 0.25 | 1.11% |
| 2025-06-09 | 17.82 | 17.88 | 17.64 | 17.81 | +0.45% | 0.24 | 1.05% |
| 2025-06-06 | 17.52 | 17.78 | 17.45 | 17.73 | +1.48% | 0.22 | 0.97% |
| 2025-06-05 | 17.58 | 17.66 | 17.32 | 17.48 | -0.62% | 0.20 | 0.89% |
| 2025-06-04 | 17.39 | 17.70 | 17.25 | 17.59 | +1.15% | 0.27 | 1.17% |
| 2025-06-03 | 17.28 | 17.60 | 17.21 | 17.39 | +0.11% | 0.21 | 0.93% |
| 2025-05-30 | 17.51 | 17.51 | 17.11 | 17.37 | -0.46% | 0.21 | 0.95% |
| 2025-05-29 | 17.28 | 17.61 | 17.22 | 17.45 | +1.39% | 0.24 | 1.05% |
| 2025-05-28 | 17.42 | 17.58 | 17.19 | 17.21 | -1.48% | 0.20 | 0.88% |