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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.40 | 18.50 | 18.28 | 18.29 | -0.44% | 0.18 | 0.77% |
| 2025-09-16 | 18.31 | 18.42 | 18.13 | 18.37 | +0.33% | 0.28 | 1.19% |
| 2025-09-15 | 18.34 | 18.41 | 18.10 | 18.31 | -0.54% | 0.22 | 0.93% |
| 2025-09-12 | 18.46 | 18.49 | 18.22 | 18.41 | -0.22% | 0.21 | 0.90% |
| 2025-09-11 | 18.44 | 18.51 | 18.17 | 18.45 | 0.00% | 0.27 | 1.14% |
| 2025-09-10 | 18.31 | 18.45 | 18.14 | 18.45 | +0.76% | 0.20 | 0.82% |
| 2025-09-09 | 18.54 | 18.54 | 18.17 | 18.31 | -0.81% | 0.25 | 1.05% |
| 2025-09-08 | 18.15 | 18.49 | 18.09 | 18.46 | +1.88% | 0.32 | 1.35% |
| 2025-09-05 | 17.98 | 18.21 | 17.77 | 18.12 | +0.78% | 0.28 | 1.21% |
| 2025-09-04 | 17.79 | 18.26 | 17.69 | 17.98 | +1.07% | 0.38 | 1.64% |
| 2025-09-03 | 18.28 | 18.28 | 17.75 | 17.79 | -1.82% | 0.28 | 1.22% |
| 2025-09-02 | 18.09 | 18.30 | 17.67 | 18.12 | +0.22% | 0.36 | 1.56% |
| 2025-09-01 | 17.82 | 18.22 | 17.61 | 18.08 | +0.78% | 0.32 | 1.38% |
| 2025-08-29 | 18.09 | 18.22 | 17.88 | 17.94 | -0.83% | 0.30 | 1.27% |
| 2025-08-28 | 18.47 | 18.82 | 17.55 | 18.09 | -2.58% | 0.75 | 3.18% |
| 2025-08-27 | 19.20 | 19.33 | 18.47 | 18.57 | -3.63% | 0.58 | 2.36% |
| 2025-08-26 | 19.11 | 19.57 | 18.89 | 19.27 | +0.84% | 0.58 | 2.30% |
| 2025-08-25 | 19.27 | 19.57 | 18.82 | 19.11 | -0.88% | 0.67 | 2.70% |
| 2025-08-22 | 19.32 | 19.43 | 18.98 | 19.28 | -0.72% | 0.46 | 1.86% |
| 2025-08-21 | 19.48 | 19.60 | 19.06 | 19.42 | +0.15% | 0.43 | 1.71% |