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
2025-08-01	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%
2025-06-06	17.57	17.79	0.26	1.48%	17.50	17.84	12572	2220	0.97%
2025-06-05	17.63	17.53	-0.11	-0.62%	17.37	17.72	11499	2014	0.89%
2025-06-04	17.44	17.64	0.20	1.15%	17.30	17.76	15121	2657	1.17%
2025-06-03	17.33	17.44	0.02	0.11%	17.26	17.65	12035	2092	0.93%
2025-05-30	17.56	17.42	-0.08	-0.46%	17.16	17.56	12298	2126	0.95%
2025-05-29	17.33	17.50	0.24	1.39%	17.27	17.67	13661	2389	1.05%
2025-05-28	17.47	17.26	-0.26	-1.48%	17.24	17.63	11383	1979	0.88%
2025-05-27	17.60	17.52	0.02	0.11%	17.31	17.60	9967	1736	0.77%
2025-05-26	17.37	17.50	0.11	0.63%	17.35	17.68	8737	1528	0.67%
2025-05-23	17.64	17.39	-0.30	-1.70%	17.35	17.76	15520	2725	1.20%
2025-05-22	18.02	17.69	-0.53	-2.91%	17.58	18.18	17395	3103	1.34%
2025-05-21	18.10	18.22	0.09	0.50%	17.84	18.67	24992	4543	1.93%
2025-05-20	17.68	18.13	0.44	2.49%	17.62	18.30	22358	4014	1.72%
2025-05-19	17.43	17.69	0.48	2.79%	17.41	18.13	33442	5945	2.58%
2025-05-16	17.20	17.21	0.03	0.17%	17.10	17.34	12203	2104	0.94%
2025-05-15	17.26	17.18	0.01	0.06%	17.10	17.54	9617	1660	0.74%
2025-05-14	17.26	17.17	-0.04	-0.23%	17.12	17.34	10593	1820	0.82%
2025-05-13	17.48	17.21	-0.09	-0.52%	17.20	17.54	11209	1949	0.86%
2025-05-12	17.30	17.30	0.01	0.06%	17.14	17.58	13531	2338	1.04%
2025-05-09	17.55	17.29	-0.14	-0.80%	17.23	17.59	8874	1539	0.68%
2025-05-08	17.39	17.43	0.19	1.10%	17.13	17.51	10671	1852	0.82%
2025-05-07	17.36	17.24	0.04	0.23%	17.05	17.57	13171	2281	1.02%
2025-05-06	17.12	17.20	0.30	1.78%	16.95	17.39	20744	3554	1.60%
2025-04-30	16.73	16.90	0.21	1.26%	16.72	16.90	11223	1889	0.87%
2025-04-29	16.42	16.69	0.09	0.54%	16.42	16.87	13448	2243	1.04%
2025-04-28	16.82	16.60	-0.06	-0.36%	16.40	16.82	18956	3144	1.46%
2025-04-25	16.90	16.66	-0.06	-0.36%	16.49	16.90	10539	1753	0.81%
2025-04-24	16.80	16.72	-0.08	-0.48%	16.50	16.84	9192	1533	0.71%