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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.83 | 20.50 | 19.82 | 20.46 | +2.40% | 0.62 | 2.34% |
| 2026-01-16 | 20.45 | 20.45 | 19.81 | 19.98 | -2.06% | 0.72 | 2.77% |
| 2026-01-15 | 20.31 | 20.64 | 20.16 | 20.40 | -0.49% | 0.71 | 2.67% |
| 2026-01-14 | 20.17 | 20.66 | 20.01 | 20.50 | +2.09% | 1.09 | 4.16% |
| 2026-01-13 | 20.02 | 20.48 | 19.97 | 20.08 | +0.35% | 0.94 | 3.57% |
| 2026-01-12 | 19.92 | 20.15 | 19.67 | 20.01 | +0.96% | 0.93 | 3.58% |
| 2026-01-09 | 20.22 | 20.78 | 19.67 | 19.82 | -0.10% | 0.83 | 3.21% |
| 2026-01-08 | 19.46 | 20.00 | 19.31 | 19.84 | +2.48% | 0.82 | 3.20% |
| 2026-01-07 | 19.58 | 19.59 | 19.16 | 19.36 | -1.17% | 0.71 | 2.83% |
| 2026-01-06 | 19.67 | 19.71 | 19.41 | 19.59 | +0.41% | 0.69 | 2.72% |
| 2026-01-05 | 19.46 | 19.58 | 19.11 | 19.51 | +2.09% | 0.77 | 3.06% |
| 2025-12-31 | 19.50 | 19.50 | 18.94 | 19.11 | -1.34% | 0.67 | 2.68% |
| 2025-12-30 | 19.55 | 19.82 | 18.90 | 19.37 | -1.07% | 1.17 | 4.64% |
| 2025-12-29 | 19.92 | 20.45 | 19.50 | 19.58 | -1.61% | 1.47 | 5.72% |
| 2025-12-26 | 20.01 | 20.87 | 19.81 | 19.90 | -1.97% | 2.13 | 8.18% |
| 2025-12-25 | 21.97 | 22.30 | 19.94 | 20.30 | -6.37% | 3.19 | 12.00% |
| 2025-12-24 | 19.45 | 21.68 | 19.31 | 21.68 | +9.99% | 2.35 | 8.64% |
| 2025-12-23 | 19.41 | 21.44 | 19.16 | 19.71 | +0.97% | 1.51 | 5.87% |
| 2025-12-22 | 19.30 | 19.65 | 19.10 | 19.52 | +1.14% | 0.56 | 2.22% |
| 2025-12-19 | 18.53 | 19.36 | 18.53 | 19.30 | +3.76% | 0.41 | 1.67% |