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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.88 | 20.03 | 19.20 | 19.40 | -2.37% | 0.84 | 3.30% |
| 2025-11-19 | 19.94 | 20.04 | 19.61 | 19.87 | -0.85% | 0.86 | 3.35% |
| 2025-11-18 | 20.01 | 20.31 | 19.60 | 20.04 | -0.20% | 1.34 | 5.19% |
| 2025-11-17 | 20.03 | 20.55 | 20.02 | 20.08 | +0.25% | 1.63 | 6.23% |
| 2025-11-14 | 20.35 | 20.54 | 20.00 | 20.03 | -2.53% | 1.93 | 7.38% |
| 2025-11-13 | 20.35 | 20.77 | 19.84 | 20.55 | -2.14% | 2.84 | 10.84% |
| 2025-11-12 | 23.01 | 23.56 | 20.39 | 21.00 | -1.96% | 4.59 | 16.11% |
| 2025-11-11 | 19.51 | 21.42 | 19.25 | 21.42 | +10.02% | 1.07 | 3.98% |
| 2025-11-10 | 19.69 | 19.78 | 19.22 | 19.47 | -0.51% | 0.69 | 2.72% |
| 2025-11-07 | 19.35 | 19.98 | 19.29 | 19.57 | +0.62% | 0.71 | 2.80% |
| 2025-11-06 | 19.31 | 19.48 | 18.93 | 19.45 | +0.78% | 0.66 | 2.66% |
| 2025-11-05 | 18.81 | 19.34 | 18.81 | 19.30 | +1.69% | 0.54 | 2.19% |
| 2025-11-04 | 18.99 | 19.20 | 18.82 | 18.98 | -0.21% | 0.47 | 1.91% |
| 2025-11-03 | 18.78 | 19.20 | 18.59 | 19.02 | +1.87% | 0.69 | 2.80% |
| 2025-10-31 | 18.37 | 18.78 | 18.36 | 18.67 | +1.63% | 0.50 | 2.09% |
| 2025-10-30 | 18.70 | 19.07 | 18.37 | 18.37 | -2.75% | 0.65 | 2.69% |
| 2025-10-29 | 18.93 | 19.07 | 18.73 | 18.89 | -0.89% | 0.45 | 1.84% |
| 2025-10-28 | 18.65 | 19.20 | 18.60 | 19.06 | +1.60% | 0.73 | 2.97% |
| 2025-10-27 | 18.73 | 19.12 | 18.52 | 18.76 | +0.21% | 0.87 | 3.55% |
| 2025-10-24 | 18.60 | 18.92 | 18.51 | 18.72 | +0.38% | 0.94 | 3.90% |