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
2025-10-31	18.37	18.67	0.30	1.63%	18.36	18.78	27099	5025	2.09%
2025-10-30	18.70	18.37	-0.52	-2.75%	18.37	19.07	34850	6494	2.69%
2025-10-29	18.93	18.89	-0.17	-0.89%	18.73	19.07	23891	4508	1.84%
2025-10-28	18.65	19.06	0.30	1.60%	18.60	19.20	38532	7296	2.97%
2025-10-27	18.73	18.76	0.04	0.21%	18.52	19.12	46079	8653	3.55%
2025-10-24	18.60	18.72	0.07	0.38%	18.51	18.92	50529	9445	3.90%
2025-10-23	18.70	18.65	0.03	0.16%	18.40	18.74	38093	7064	2.94%
2025-10-22	18.10	18.62	0.52	2.87%	18.02	18.84	60524	11206	4.67%
2025-10-21	17.60	18.10	0.50	2.84%	17.60	18.13	38040	6811	2.93%
2025-10-20	17.40	17.60	0.27	1.56%	17.33	17.69	27863	4891	2.15%
2025-10-17	17.24	17.33	0.06	0.35%	17.19	17.59	36169	6299	2.79%
2025-10-16	17.58	17.27	-0.31	-1.76%	17.27	17.64	34138	5945	2.63%
2025-10-15	17.72	17.58	-0.06	-0.34%	17.48	17.83	37110	6525	2.86%
2025-10-14	17.80	17.64	-0.15	-0.84%	17.58	18.06	51209	9106	3.95%
2025-10-13	17.35	17.79	-0.23	-1.28%	17.15	17.94	66289	11718	5.11%
2025-10-10	17.53	18.02	0.31	1.75%	17.46	19.19	103399	18817	7.98%
2025-10-09	17.61	17.71	-1.18	-6.25%	17.43	18.10	144011	25539	11.11%
2025-09-30	21.47	18.89	-1.02	-5.12%	18.57	21.90	200302	41811	15.45%
2025-09-29	18.12	19.91	1.81	10.00%	17.79	19.91	59875	11685	4.62%
2025-09-26	17.43	18.10	0.68	3.90%	17.27	18.26	32943	5890	2.54%
2025-09-25	17.42	17.42	0.00	0.00%	17.24	17.65	18591	3241	1.43%
2025-09-24	17.20	17.42	0.14	0.81%	17.20	17.54	15636	2720	1.21%
2025-09-23	17.49	17.28	-0.22	-1.26%	16.68	17.49	19863	3394	1.53%
2025-09-22	17.55	17.50	-0.12	-0.68%	17.28	17.65	13572	2370	1.05%
2025-09-19	17.85	17.62	-0.17	-0.96%	17.54	17.94	16220	2862	1.25%
2025-09-18	18.25	17.79	-0.50	-2.73%	17.67	18.30	18073	3248	1.39%
2025-09-17	18.40	18.29	-0.08	-0.44%	18.28	18.50	9938	1829	0.77%
2025-09-16	18.31	18.37	0.06	0.33%	18.13	18.42	15371	2816	1.19%
2025-09-15	18.34	18.31	-0.10	-0.54%	18.10	18.41	12011	2189	0.93%
2025-09-12	18.46	18.41	-0.04	-0.22%	18.22	18.49	11647	2134	0.90%
2025-09-11	18.45	18.46	0.00	0.00%	18.18	18.52	14815	2722	1.14%
2025-09-10	18.32	18.46	0.14	0.76%	18.15	18.46	10686	1959	0.82%
2025-09-09	18.55	18.32	-0.15	-0.81%	18.18	18.55	13658	2502	1.05%
2025-09-08	18.16	18.47	0.34	1.88%	18.10	18.50	17483	3195	1.35%
2025-09-05	17.99	18.13	0.14	0.78%	17.78	18.22	15630	2820	1.21%
2025-09-04	17.80	17.99	0.19	1.07%	17.70	18.27	21301	3843	1.64%
2025-09-03	18.29	17.80	-0.33	-1.82%	17.76	18.29	15765	2827	1.22%
2025-09-02	18.10	18.13	0.04	0.22%	17.68	18.31	20166	3620	1.56%
2025-09-01	17.83	18.09	0.14	0.78%	17.62	18.23	17923	3228	1.38%
2025-08-29	18.10	17.95	-0.15	-0.83%	17.89	18.23	16492	2971	1.27%
2025-08-28	18.48	18.10	-0.48	-2.58%	17.56	18.83	41186	7489	3.18%
2025-08-27	19.21	18.58	-0.70	-3.63%	18.48	19.34	30538	5774	2.36%
2025-08-26	19.12	19.28	0.16	0.84%	18.90	19.58	29799	5760	2.30%
2025-08-25	19.28	19.12	-0.17	-0.88%	18.83	19.58	34950	6695	2.70%
2025-08-22	19.33	19.29	-0.14	-0.72%	18.99	19.44	24099	4620	1.86%
2025-08-21	19.49	19.43	0.03	0.15%	19.07	19.61	22129	4297	1.71%
2025-08-20	19.09	19.40	0.33	1.73%	18.96	19.57	28470	5481	2.20%
2025-08-19	18.88	19.07	0.15	0.79%	18.76	19.10	17345	3283	1.34%
2025-08-18	18.84	18.92	0.08	0.42%	18.73	19.22	26008	4943	2.01%
2025-08-15	18.66	18.84	0.18	0.96%	18.60	18.92	15128	2845	1.17%
2025-08-14	19.09	18.66	-0.38	-2.00%	18.63	19.12	20631	3881	1.59%
2025-08-13	19.19	19.04	-0.07	-0.37%	18.96	19.33	13259	2531	1.02%
2025-08-12	19.38	19.11	-0.19	-0.98%	19.09	19.44	16635	3196	1.28%
2025-08-11	19.15	19.30	0.36	1.90%	18.88	19.37	24724	4749	1.91%
2025-08-08	19.06	18.94	-0.03	-0.16%	18.77	19.06	13891	2630	1.07%
2025-08-07	19.20	18.97	-0.09	-0.47%	18.92	19.22	13413	2550	1.03%
2025-08-06	19.15	19.06	0.00	0.00%	18.97	19.19	10642	2028	0.82%
2025-08-05	18.90	19.06	0.25	1.33%	18.79	19.18	15968	3029	1.23%
2025-08-04	18.81	18.81	0.15	0.80%	18.63	18.89	12939	2431	1.00%
2025-08-01	18.60	18.66	0.20	1.08%	18.47	18.70	13786	2564	1.06%
2025-07-31	18.88	18.46	-0.50	-2.64%	18.41	19.10	16491	3080	1.27%
2025-07-30	19.15	18.96	-0.09	-0.47%	18.78	19.19	14689	2786	1.13%
2025-07-29	19.12	19.05	-0.07	-0.37%	18.89	19.13	14055	2669	1.08%
2025-07-28	19.05	19.12	0.06	0.31%	18.96	19.28	15761	3009	1.22%
2025-07-25	19.03	19.06	0.03	0.16%	18.95	19.15	12191	2323	0.94%
2025-07-24	19.05	19.03	-0.02	-0.10%	18.90	19.18	17340	3295	1.34%