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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.72 | 22.15 | 21.55 | 21.95 | +3.05% | 0.86 | 3.02% |
| 2026-02-13 | 20.81 | 21.42 | 20.70 | 21.30 | +1.87% | 0.48 | 1.74% |
| 2026-02-12 | 21.40 | 21.55 | 20.85 | 20.91 | -2.65% | 0.41 | 1.50% |
| 2026-02-11 | 21.34 | 21.79 | 21.10 | 21.48 | +0.66% | 0.49 | 1.77% |
| 2026-02-10 | 21.46 | 21.52 | 21.12 | 21.34 | -0.19% | 0.38 | 1.37% |
| 2026-02-09 | 21.65 | 21.81 | 21.19 | 21.38 | -0.23% | 0.44 | 1.60% |
| 2026-02-06 | 21.01 | 21.70 | 20.89 | 21.43 | +1.04% | 0.46 | 1.66% |
| 2026-02-05 | 21.30 | 21.72 | 21.15 | 21.21 | -0.19% | 0.55 | 1.97% |
| 2026-02-04 | 21.26 | 21.75 | 21.11 | 21.25 | +0.81% | 0.53 | 1.93% |
| 2026-02-03 | 21.01 | 21.20 | 20.70 | 21.08 | +0.48% | 0.63 | 2.31% |
| 2026-02-02 | 21.86 | 22.01 | 20.93 | 20.98 | -5.37% | 0.94 | 3.39% |
| 2026-01-30 | 22.12 | 22.75 | 21.55 | 22.17 | -0.58% | 1.25 | 4.36% |
| 2026-01-29 | 22.32 | 22.83 | 22.11 | 22.30 | -1.28% | 1.37 | 4.72% |
| 2026-01-28 | 21.65 | 22.98 | 21.52 | 22.59 | +3.39% | 1.52 | 5.22% |
| 2026-01-27 | 21.21 | 22.15 | 20.91 | 21.85 | +2.25% | 1.32 | 4.71% |
| 2026-01-26 | 20.91 | 21.40 | 20.76 | 21.37 | +2.10% | 0.72 | 2.63% |
| 2026-01-23 | 20.98 | 21.03 | 20.60 | 20.93 | -0.10% | 0.53 | 1.95% |
| 2026-01-22 | 20.62 | 21.00 | 20.49 | 20.95 | +1.60% | 0.56 | 2.05% |
| 2026-01-21 | 20.32 | 20.72 | 20.15 | 20.62 | +0.83% | 0.47 | 1.78% |
| 2026-01-20 | 20.48 | 20.52 | 20.22 | 20.45 | -0.05% | 0.52 | 1.98% |