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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.58 | 19.01 | 18.13 | 19.00 | +3.83% | 0.57 | 2.38% |
| 2026-03-23 | 18.89 | 19.16 | 18.11 | 18.30 | -4.44% | 0.74 | 3.08% |
| 2026-03-20 | 20.04 | 20.09 | 19.15 | 19.15 | -4.49% | 0.90 | 3.55% |
| 2026-03-19 | 20.45 | 21.19 | 19.98 | 20.05 | -0.25% | 1.21 | 4.54% |
| 2026-03-18 | 20.13 | 20.17 | 19.65 | 20.10 | -0.15% | 0.52 | 2.03% |
| 2026-03-17 | 20.12 | 20.36 | 19.95 | 20.13 | -0.05% | 0.62 | 2.37% |
| 2026-03-16 | 20.39 | 20.92 | 19.95 | 20.14 | -1.27% | 0.66 | 2.51% |
| 2026-03-13 | 20.50 | 21.03 | 20.39 | 20.40 | -0.29% | 0.82 | 3.06% |
| 2026-03-12 | 20.85 | 21.00 | 20.25 | 20.46 | 0.00% | 0.95 | 3.56% |
| 2026-03-11 | 20.67 | 20.89 | 20.20 | 20.46 | -1.02% | 0.89 | 3.34% |
| 2026-03-10 | 21.05 | 21.26 | 20.59 | 20.67 | -3.09% | 1.23 | 4.56% |
| 2026-03-09 | 22.28 | 22.60 | 21.22 | 21.33 | -0.37% | 1.65 | 5.83% |
| 2026-03-06 | 20.83 | 21.65 | 20.80 | 21.41 | +1.23% | 1.31 | 4.76% |
| 2026-03-05 | 22.06 | 22.38 | 20.26 | 21.15 | -4.86% | 2.12 | 7.78% |
| 2026-03-04 | 23.19 | 23.30 | 22.23 | 22.23 | -10.00% | 1.38 | 4.77% |
| 2026-03-03 | 22.60 | 25.00 | 22.13 | 24.70 | +8.10% | 3.68 | 11.99% |
| 2026-03-02 | 21.95 | 23.40 | 21.40 | 22.85 | +7.28% | 2.41 | 8.28% |
| 2026-02-27 | 21.19 | 21.46 | 20.93 | 21.30 | +0.85% | 0.39 | 1.43% |
| 2026-02-26 | 21.73 | 21.88 | 21.10 | 21.12 | -2.90% | 0.57 | 2.05% |
| 2026-02-25 | 21.91 | 22.10 | 21.66 | 21.75 | -0.91% | 0.60 | 2.13% |