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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.23 | 19.28 | 18.95 | 18.95 | -1.56% | 0.21 | 0.86% |
| 2026-04-21 | 19.17 | 19.35 | 19.05 | 19.25 | +0.26% | 0.26 | 1.05% |
| 2026-04-20 | 19.09 | 19.30 | 18.81 | 19.20 | +1.59% | 0.32 | 1.30% |
| 2026-04-17 | 18.96 | 19.00 | 18.59 | 18.90 | +0.27% | 0.22 | 0.90% |
| 2026-04-16 | 18.63 | 18.96 | 18.45 | 18.85 | +1.29% | 0.21 | 0.85% |
| 2026-04-15 | 18.87 | 18.96 | 18.58 | 18.61 | -1.33% | 0.26 | 1.06% |
| 2026-04-14 | 19.15 | 19.15 | 18.59 | 18.86 | -1.26% | 0.35 | 1.43% |
| 2026-04-13 | 19.66 | 19.66 | 18.83 | 19.10 | -1.09% | 0.32 | 1.29% |
| 2026-04-10 | 19.13 | 19.52 | 19.10 | 19.31 | +0.99% | 0.22 | 0.86% |
| 2026-04-09 | 19.29 | 19.55 | 19.04 | 19.12 | -1.39% | 0.28 | 1.12% |
| 2026-04-08 | 19.07 | 19.42 | 18.96 | 19.39 | +1.52% | 0.44 | 1.75% |
| 2026-04-07 | 18.40 | 19.17 | 18.08 | 19.10 | +3.75% | 0.37 | 1.50% |
| 2026-04-03 | 19.43 | 19.50 | 18.33 | 18.41 | -4.91% | 0.38 | 1.56% |
| 2026-04-02 | 19.53 | 19.75 | 19.15 | 19.36 | -0.87% | 0.35 | 1.40% |
| 2026-04-01 | 19.71 | 19.79 | 19.25 | 19.53 | +0.62% | 0.39 | 1.56% |
| 2026-03-31 | 19.73 | 20.03 | 19.41 | 19.41 | -1.72% | 0.29 | 1.14% |
| 2026-03-30 | 19.86 | 20.09 | 19.51 | 19.75 | -0.50% | 0.33 | 1.29% |
| 2026-03-27 | 19.30 | 19.87 | 19.15 | 19.85 | +2.85% | 0.45 | 1.79% |
| 2026-03-26 | 19.41 | 19.76 | 19.13 | 19.30 | -0.62% | 0.36 | 1.43% |
| 2026-03-25 | 18.98 | 19.60 | 18.77 | 19.42 | +2.21% | 0.39 | 1.56% |