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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.70 | 18.74 | 18.40 | 18.65 | +0.16% | 0.71 | 2.94% |
| 2025-10-22 | 18.10 | 18.84 | 18.02 | 18.62 | +2.87% | 1.12 | 4.67% |
| 2025-10-21 | 17.60 | 18.13 | 17.60 | 18.10 | +2.84% | 0.68 | 2.93% |
| 2025-10-20 | 17.40 | 17.69 | 17.33 | 17.60 | +1.56% | 0.49 | 2.15% |
| 2025-10-17 | 17.24 | 17.59 | 17.19 | 17.33 | +0.35% | 0.63 | 2.79% |
| 2025-10-16 | 17.58 | 17.64 | 17.27 | 17.27 | -1.76% | 0.59 | 2.63% |
| 2025-10-15 | 17.72 | 17.83 | 17.48 | 17.58 | -0.34% | 0.65 | 2.86% |
| 2025-10-14 | 17.80 | 18.06 | 17.58 | 17.64 | -0.84% | 0.91 | 3.95% |
| 2025-10-13 | 17.35 | 17.94 | 17.15 | 17.79 | -1.28% | 1.17 | 5.11% |
| 2025-10-10 | 17.53 | 19.19 | 17.46 | 18.02 | +1.75% | 1.88 | 7.98% |
| 2025-10-09 | 17.61 | 18.10 | 17.43 | 17.71 | -6.25% | 2.55 | 11.11% |
| 2025-09-30 | 21.47 | 21.90 | 18.57 | 18.89 | -5.12% | 4.18 | 15.45% |
| 2025-09-29 | 18.12 | 19.91 | 17.79 | 19.91 | +10.00% | 1.17 | 4.62% |
| 2025-09-26 | 17.43 | 18.26 | 17.27 | 18.10 | +3.90% | 0.59 | 2.54% |
| 2025-09-25 | 17.42 | 17.65 | 17.24 | 17.42 | 0.00% | 0.32 | 1.43% |
| 2025-09-24 | 17.20 | 17.54 | 17.20 | 17.42 | +0.81% | 0.27 | 1.21% |
| 2025-09-23 | 17.49 | 17.49 | 16.68 | 17.28 | -1.26% | 0.34 | 1.53% |
| 2025-09-22 | 17.55 | 17.65 | 17.28 | 17.50 | -0.68% | 0.24 | 1.05% |
| 2025-09-19 | 17.85 | 17.94 | 17.54 | 17.62 | -0.96% | 0.29 | 1.25% |
| 2025-09-18 | 18.25 | 18.30 | 17.67 | 17.79 | -2.73% | 0.32 | 1.39% |