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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.11 | 18.74 | 18.10 | 18.60 | +2.09% | 0.30 | 1.25% |
| 2025-12-17 | 18.09 | 18.32 | 17.59 | 18.22 | +0.94% | 0.38 | 1.63% |
| 2025-12-16 | 18.34 | 18.40 | 17.90 | 18.05 | -1.63% | 0.37 | 1.56% |
| 2025-12-15 | 18.26 | 18.60 | 18.20 | 18.35 | +0.05% | 0.23 | 0.95% |
| 2025-12-12 | 18.74 | 18.96 | 18.20 | 18.34 | -2.39% | 0.40 | 1.65% |
| 2025-12-11 | 19.31 | 19.38 | 18.76 | 18.79 | -2.69% | 0.48 | 1.96% |
| 2025-12-10 | 19.54 | 19.79 | 19.23 | 19.31 | -1.48% | 0.51 | 2.01% |
| 2025-12-09 | 20.02 | 20.02 | 19.60 | 19.60 | -1.66% | 0.43 | 1.68% |
| 2025-12-08 | 20.10 | 20.16 | 19.82 | 19.93 | -0.25% | 0.50 | 1.93% |
| 2025-12-05 | 19.35 | 20.28 | 19.28 | 19.98 | +2.83% | 0.59 | 2.28% |
| 2025-12-04 | 20.07 | 20.16 | 19.39 | 19.43 | -3.14% | 0.61 | 2.38% |
| 2025-12-03 | 19.67 | 20.18 | 19.56 | 20.06 | +1.52% | 0.83 | 3.21% |
| 2025-12-02 | 19.61 | 19.93 | 19.45 | 19.76 | +0.41% | 0.42 | 1.64% |
| 2025-12-01 | 19.85 | 20.14 | 19.64 | 19.68 | -0.86% | 0.51 | 1.98% |
| 2025-11-28 | 19.12 | 20.06 | 19.04 | 19.85 | +3.55% | 0.77 | 3.04% |
| 2025-11-27 | 19.12 | 19.29 | 18.94 | 19.17 | +0.42% | 0.44 | 1.77% |
| 2025-11-26 | 19.55 | 19.69 | 18.93 | 19.09 | -2.35% | 0.55 | 2.18% |
| 2025-11-25 | 19.27 | 19.66 | 19.06 | 19.55 | +1.77% | 0.56 | 2.21% |
| 2025-11-24 | 19.14 | 19.47 | 19.09 | 19.21 | +0.68% | 0.56 | 2.26% |
| 2025-11-21 | 19.20 | 19.74 | 18.82 | 19.08 | -1.65% | 1.11 | 4.47% |