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
2025-09-16	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%
2025-07-23	18.97	19.05	0.09	0.47%	18.80	19.59	26886	5145	2.07%
2025-07-22	19.18	18.96	-0.12	-0.63%	18.80	19.25	15578	2952	1.20%
2025-07-21	19.09	19.08	0.18	0.95%	19.00	19.17	17933	3425	1.38%
2025-07-18	18.79	18.90	0.18	0.96%	18.68	18.92	15455	2907	1.19%
2025-07-17	18.84	18.72	-0.05	-0.27%	18.67	18.98	13417	2518	1.03%
2025-07-16	18.70	18.77	0.07	0.37%	18.60	18.96	16967	3188	1.31%
2025-07-15	19.06	18.70	-0.38	-1.99%	18.50	19.06	17181	3216	1.33%
2025-07-14	18.94	19.08	0.14	0.74%	18.76	19.12	15774	3001	1.22%
2025-07-11	18.88	18.94	0.03	0.16%	18.69	18.97	18822	3545	1.45%
2025-07-10	18.54	18.91	0.42	2.27%	18.43	19.07	29333	5526	2.26%
2025-07-09	18.67	18.49	-0.18	-0.96%	18.35	18.84	20407	3791	1.57%
2025-07-08	18.48	18.67	0.19	1.03%	18.39	18.80	19276	3580	1.49%
2025-07-07	18.33	18.48	0.24	1.32%	18.11	18.72	22402	4130	1.73%
2025-07-04	18.50	18.24	-0.29	-1.57%	18.09	18.55	16925	3105	1.31%
2025-07-03	18.52	18.53	0.01	0.05%	18.43	18.65	18681	3463	1.44%
2025-07-02	18.52	18.52	-0.01	-0.05%	18.37	18.66	20913	3862	1.61%
2025-07-01	18.43	18.53	0.12	0.65%	18.36	18.79	37664	6992	2.91%
2025-06-30	18.05	18.41	0.38	2.11%	17.97	18.49	37354	6798	2.88%
2025-06-27	18.03	18.03	-0.15	-0.83%	17.91	18.15	26316	4747	2.03%
2025-06-26	17.88	18.18	0.25	1.39%	17.80	18.18	48972	8823	3.78%
2025-06-25	17.80	17.93	-0.04	-0.22%	17.64	18.03	50026	8918	3.86%
2025-06-24	18.50	17.97	-1.94	-9.74%	17.92	18.60	101331	18411	7.82%
2025-06-23	20.11	19.91	-0.46	-2.26%	19.36	20.19	96976	19170	7.48%
2025-06-20	18.92	20.37	1.00	5.16%	18.43	21.31	126016	24992	9.72%
2025-06-19	18.24	19.42	1.18	6.47%	18.10	20.06	115176	22305	8.88%
2025-06-18	18.45	18.24	-0.30	-1.62%	18.14	18.81	30606	5623	2.36%
2025-06-17	18.09	18.54	0.39	2.15%	17.78	19.11	47769	8788	3.68%
2025-06-16	18.37	18.15	-0.08	-0.44%	18.01	18.80	42165	7708	3.25%
2025-06-13	18.09	18.23	0.34	1.90%	17.87	19.28	63136	11606	4.87%
2025-06-12	17.90	17.89	-0.02	-0.11%	17.74	18.21	18028	3238	1.39%
2025-06-11	17.73	17.91	0.33	1.88%	17.45	17.95	13480	2396	1.04%
2025-06-10	17.97	17.58	-0.29	-1.62%	17.38	18.08	14358	2547	1.11%
2025-06-09	17.88	17.87	0.08	0.45%	17.70	17.94	13592	2423	1.05%