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
2025-12-16	18.34	18.05	-0.30	-1.63%	17.90	18.40	20272	3661	1.56%
2025-12-15	18.26	18.35	0.01	0.05%	18.20	18.60	12317	2269	0.95%
2025-12-12	18.74	18.34	-0.45	-2.39%	18.20	18.96	21359	3967	1.65%
2025-12-11	19.31	18.79	-0.52	-2.69%	18.76	19.38	25427	4826	1.96%
2025-12-10	19.54	19.31	-0.29	-1.48%	19.23	19.79	26069	5059	2.01%
2025-12-09	20.02	19.60	-0.33	-1.66%	19.60	20.02	21734	4293	1.68%
2025-12-08	20.10	19.93	-0.05	-0.25%	19.82	20.16	24971	4987	1.93%
2025-12-05	19.35	19.98	0.55	2.83%	19.28	20.28	29613	5872	2.28%
2025-12-04	20.07	19.43	-0.63	-3.14%	19.39	20.16	30836	6054	2.38%
2025-12-03	19.67	20.06	0.30	1.52%	19.56	20.18	41583	8291	3.21%
2025-12-02	19.61	19.76	0.08	0.41%	19.45	19.93	21221	4180	1.64%
2025-12-01	19.85	19.68	-0.17	-0.86%	19.64	20.14	25676	5097	1.98%
2025-11-28	19.12	19.85	0.68	3.55%	19.04	20.06	39437	7743	3.04%
2025-11-27	19.12	19.17	0.08	0.42%	18.94	19.29	22941	4394	1.77%
2025-11-26	19.55	19.09	-0.46	-2.35%	18.93	19.69	28304	5459	2.18%
2025-11-25	19.27	19.55	0.34	1.77%	19.06	19.66	28703	5578	2.21%
2025-11-24	19.14	19.21	0.13	0.68%	19.09	19.47	29312	5642	2.26%
2025-11-21	19.20	19.08	-0.32	-1.65%	18.82	19.74	57887	11145	4.47%
2025-11-20	19.88	19.40	-0.47	-2.37%	19.20	20.03	42779	8379	3.30%
2025-11-19	19.94	19.87	-0.17	-0.85%	19.61	20.04	43453	8618	3.35%
2025-11-18	20.01	20.04	-0.04	-0.20%	19.60	20.31	67263	13430	5.19%
2025-11-17	20.03	20.08	0.05	0.25%	20.02	20.55	80819	16328	6.23%
2025-11-14	20.35	20.03	-0.52	-2.53%	20.00	20.54	95690	19303	7.38%
2025-11-13	20.35	20.55	-0.45	-2.14%	19.84	20.77	140479	28357	10.84%
2025-11-12	23.01	21.00	-0.42	-1.96%	20.39	23.56	208832	45940	16.11%
2025-11-11	19.51	21.42	1.95	10.02%	19.25	21.42	51661	10736	3.98%
2025-11-10	19.69	19.47	-0.10	-0.51%	19.22	19.78	35243	6859	2.72%
2025-11-07	19.35	19.57	0.12	0.62%	19.29	19.98	36338	7131	2.80%
2025-11-06	19.31	19.45	0.15	0.78%	18.93	19.48	34468	6613	2.66%
2025-11-05	18.81	19.30	0.32	1.69%	18.81	19.34	28431	5443	2.19%
2025-11-04	18.99	18.98	-0.04	-0.21%	18.82	19.20	24792	4707	1.91%
2025-11-03	18.78	19.02	0.35	1.87%	18.59	19.20	36289	6886	2.80%
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%