大庆华科 (000985) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	17.18	17.26	0.04	0.23%	16.91	17.37	13374	2299	1.03%
2025-04-02	17.18	17.22	0.04	0.23%	17.02	17.39	10756	1853	0.83%
2025-04-01	16.91	17.18	0.21	1.24%	16.91	17.44	12956	2234	1.00%
2025-03-31	17.23	16.97	-0.26	-1.51%	16.63	17.40	17775	3002	1.37%
2025-03-28	17.69	17.23	-0.40	-2.27%	17.20	17.69	12451	2160	0.96%
2025-03-27	17.97	17.63	-0.20	-1.12%	17.48	17.99	11351	2007	0.88%
2025-03-26	17.46	17.83	0.38	2.18%	17.23	18.00	14870	2648	1.15%
2025-03-25	17.48	17.45	0.06	0.35%	17.10	17.64	13681	2381	1.06%
2025-03-24	17.80	17.39	-0.54	-3.01%	17.03	17.97	22393	3902	1.73%
2025-03-21	18.39	17.93	-0.51	-2.77%	17.86	18.50	18115	3274	1.40%
2025-03-20	18.55	18.44	0.03	0.16%	18.30	18.59	8393	1547	0.65%
2025-03-19	18.63	18.41	-0.24	-1.29%	18.37	18.74	10945	2028	0.84%
2025-03-18	18.60	18.65	0.05	0.27%	18.56	18.71	11070	2062	0.85%
2025-03-17	18.69	18.60	0.10	0.54%	18.34	18.73	13958	2591	1.08%
2025-03-14	18.17	18.50	0.33	1.82%	18.01	18.59	15456	2835	1.19%
2025-03-13	18.20	18.17	-0.08	-0.44%	17.89	18.35	14695	2655	1.13%
2025-03-12	18.43	18.25	-0.18	-0.98%	18.10	18.60	14401	2632	1.11%
2025-03-11	18.20	18.43	0.07	0.38%	18.05	18.50	12730	2325	0.98%
2025-03-10	18.22	18.36	0.27	1.49%	18.09	18.89	20618	3812	1.59%
2025-03-07	18.22	18.09	-0.11	-0.60%	18.00	18.69	19597	3582	1.51%
2025-03-06	18.24	18.20	-0.04	-0.22%	18.10	18.41	14188	2593	1.09%
2025-03-05	18.49	18.24	-0.25	-1.35%	18.00	18.58	12542	2281	0.97%
2025-03-04	18.21	18.49	0.22	1.20%	18.07	18.50	12436	2271	0.96%
2025-03-03	18.53	18.27	0.02	0.11%	18.18	18.62	10369	1909	0.80%
2025-02-28	18.52	18.25	-0.36	-1.93%	18.25	18.62	10101	1863	0.78%
2025-02-27	18.64	18.61	-0.01	-0.05%	18.22	18.87	17254	3191	1.33%
2025-02-26	18.67	18.62	-0.05	-0.27%	18.40	18.87	18948	3527	1.46%
2025-02-25	19.28	18.67	-0.43	-2.25%	18.60	19.29	19277	3631	1.49%
2025-02-24	19.36	19.10	-0.26	-1.34%	19.00	19.70	19361	3739	1.49%
2025-02-21	19.33	19.36	0.03	0.16%	18.81	19.63	23846	4555	1.84%
2025-02-20	19.57	19.33	-0.27	-1.38%	19.22	19.64	15131	2929	1.17%
2025-02-19	19.53	19.60	0.06	0.31%	19.18	19.63	14766	2881	1.14%
2025-02-18	19.50	19.54	0.06	0.31%	19.36	20.49	30044	5925	2.32%
2025-02-17	19.56	19.48	-0.10	-0.51%	19.25	19.73	12198	2372	0.94%
2025-02-14	19.69	19.58	-0.24	-1.21%	19.43	19.90	10925	2144	0.84%
2025-02-13	20.13	19.82	-0.32	-1.59%	19.75	20.28	15499	3100	1.20%
2025-02-12	20.44	20.14	-0.28	-1.37%	20.00	20.66	15401	3106	1.19%
2025-02-11	20.38	20.42	0.00	0.00%	19.93	20.68	21994	4439	1.70%
2025-02-10	19.08	20.42	1.34	7.02%	18.96	20.81	34976	7009	2.70%
2025-02-07	18.99	19.08	0.08	0.42%	18.96	19.32	19504	3732	1.50%
2025-02-06	18.91	19.00	0.03	0.16%	18.75	19.20	12861	2436	0.99%
2025-02-05	18.63	18.97	0.33	1.77%	18.44	19.00	15329	2866	1.18%
2025-01-27	18.47	18.64	0.30	1.64%	18.38	18.86	13989	2609	1.08%
2025-01-24	18.30	18.34	0.09	0.49%	17.91	18.59	11543	2092	0.89%
2025-01-23	18.38	18.25	0.04	0.22%	18.20	18.73	11931	2202	0.92%
2025-01-22	18.41	18.21	-0.32	-1.73%	18.15	18.51	11926	2175	0.92%
2025-01-21	19.13	18.53	-0.62	-3.24%	18.23	19.38	27106	5012	2.09%
2025-01-20	18.88	19.15	0.37	1.97%	18.66	19.67	18740	3602	1.45%
2025-01-17	18.50	18.78	0.19	1.02%	18.38	19.09	14355	2682	1.11%
2025-01-16	18.49	18.59	0.28	1.53%	18.22	18.65	12868	2376	0.99%
2025-01-15	18.57	18.31	-0.16	-0.87%	18.20	18.60	13250	2440	1.02%
2025-01-14	17.37	18.47	1.01	5.78%	17.34	18.47	19620	3525	1.51%
2025-01-13	17.00	17.46	0.41	2.40%	16.71	17.51	15315	2644	1.18%
2025-01-10	17.70	17.05	-0.53	-3.01%	17.02	17.70	10526	1823	0.81%
2025-01-09	17.50	17.58	0.09	0.51%	17.48	17.85	13564	2398	1.05%
2025-01-08	17.64	17.49	-0.17	-0.96%	16.80	17.75	16836	2935	1.30%
2025-01-07	17.20	17.66	0.45	2.61%	17.00	17.68	12863	2234	0.99%
2025-01-06	17.10	17.21	0.01	0.06%	16.41	17.50	18558	3164	1.43%
2025-01-03	18.08	17.20	-0.91	-5.02%	17.11	18.17	21399	3771	1.65%
2025-01-02	18.51	18.11	-0.59	-3.16%	17.88	18.90	19611	3597	1.51%
2024-12-31	19.20	18.70	-0.57	-2.96%	18.60	19.43	17298	3265	1.33%
2024-12-30	19.10	19.27	0.27	1.42%	18.84	19.87	26806	5213	2.07%
2024-12-27	18.71	19.00	0.24	1.28%	18.62	19.31	19947	3812	1.54%
2024-12-26	18.86	18.76	-0.14	-0.74%	18.70	19.47	25260	4807	1.95%