大庆华科(000985)股票行情
大庆华科(000985)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 18.09 | 18.54 | 0.39 | 2.15% | 17.78 | 19.11 | 47769 | 8788.02 | 3.68% |
| 2025-06-16 | 18.37 | 18.15 | -0.08 | -0.44% | 18.01 | 18.80 | 42165 | 7708.35 | 3.25% |
| 2025-06-13 | 18.09 | 18.23 | 0.34 | 1.90% | 17.87 | 19.28 | 63136 | 11606.15 | 4.87% |
| 2025-06-12 | 17.90 | 17.89 | -0.02 | -0.11% | 17.74 | 18.21 | 18028 | 3238.52 | 1.39% |
| 2025-06-11 | 17.73 | 17.91 | 0.33 | 1.88% | 17.45 | 17.95 | 13480 | 2396.54 | 1.04% |
| 2025-06-10 | 17.97 | 17.58 | -0.29 | -1.62% | 17.38 | 18.08 | 14358 | 2547.37 | 1.11% |
| 2025-06-09 | 17.88 | 17.87 | 0.08 | 0.45% | 17.70 | 17.94 | 13592 | 2423.88 | 1.05% |
| 2025-06-06 | 17.57 | 17.79 | 0.26 | 1.48% | 17.50 | 17.84 | 12572 | 2220.64 | 0.97% |
| 2025-06-05 | 17.63 | 17.53 | -0.11 | -0.62% | 17.37 | 17.72 | 11499 | 2014.42 | 0.89% |
| 2025-06-04 | 17.44 | 17.64 | 0.20 | 1.15% | 17.30 | 17.76 | 15121 | 2657.61 | 1.17% |
| 2025-06-03 | 17.33 | 17.44 | 0.02 | 0.11% | 17.26 | 17.65 | 12035 | 2092.98 | 0.93% |
| 2025-05-30 | 17.56 | 17.42 | -0.08 | -0.46% | 17.16 | 17.56 | 12298 | 2126.64 | 0.95% |
| 2025-05-29 | 17.33 | 17.50 | 0.24 | 1.39% | 17.27 | 17.67 | 13661 | 2389.04 | 1.05% |
| 2025-05-28 | 17.47 | 17.26 | -0.26 | -1.48% | 17.24 | 17.63 | 11383 | 1979.92 | 0.88% |
| 2025-05-27 | 17.60 | 17.52 | 0.02 | 0.11% | 17.31 | 17.60 | 9967 | 1736.79 | 0.77% |
| 2025-05-26 | 17.37 | 17.50 | 0.11 | 0.63% | 17.35 | 17.68 | 8737 | 1528.88 | 0.67% |
| 2025-05-23 | 17.64 | 17.39 | -0.30 | -1.70% | 17.35 | 17.76 | 15520 | 2725.82 | 1.20% |
| 2025-05-22 | 18.02 | 17.69 | -0.53 | -2.91% | 17.58 | 18.18 | 17395 | 3103.44 | 1.34% |
| 2025-05-21 | 18.10 | 18.22 | 0.09 | 0.50% | 17.84 | 18.67 | 24992 | 4543.22 | 1.93% |
| 2025-05-20 | 17.68 | 18.13 | 0.44 | 2.49% | 17.62 | 18.30 | 22358 | 4014.22 | 1.72% |
| 2025-05-19 | 17.43 | 17.69 | 0.48 | 2.79% | 17.41 | 18.13 | 33442 | 5945.53 | 2.58% |
| 2025-05-16 | 17.20 | 17.21 | 0.03 | 0.17% | 17.10 | 17.34 | 12203 | 2104.52 | 0.94% |
| 2025-05-15 | 17.26 | 17.18 | 0.01 | 0.06% | 17.10 | 17.54 | 9617 | 1660.32 | 0.74% |
| 2025-05-14 | 17.26 | 17.17 | -0.04 | -0.23% | 17.12 | 17.34 | 10593 | 1820.63 | 0.82% |
| 2025-05-13 | 17.48 | 17.21 | -0.09 | -0.52% | 17.20 | 17.54 | 11209 | 1949.14 | 0.86% |
| 2025-05-12 | 17.30 | 17.30 | 0.01 | 0.06% | 17.14 | 17.58 | 13531 | 2338.17 | 1.04% |
| 2025-05-09 | 17.55 | 17.29 | -0.14 | -0.80% | 17.23 | 17.59 | 8874 | 1539.66 | 0.68% |
| 2025-05-08 | 17.39 | 17.43 | 0.19 | 1.10% | 17.13 | 17.51 | 10671 | 1852.53 | 0.82% |
| 2025-05-07 | 17.36 | 17.24 | 0.04 | 0.23% | 17.05 | 17.57 | 13171 | 2281.22 | 1.02% |
| 2025-05-06 | 17.12 | 17.20 | 0.30 | 1.78% | 16.95 | 17.39 | 20744 | 3554.54 | 1.60% |
| 2025-04-30 | 16.73 | 16.90 | 0.21 | 1.26% | 16.72 | 16.90 | 11223 | 1889.02 | 0.87% |
| 2025-04-29 | 16.42 | 16.69 | 0.09 | 0.54% | 16.42 | 16.87 | 13448 | 2243.64 | 1.04% |
| 2025-04-28 | 16.82 | 16.60 | -0.06 | -0.36% | 16.40 | 16.82 | 18956 | 3144.64 | 1.46% |
| 2025-04-25 | 16.90 | 16.66 | -0.06 | -0.36% | 16.49 | 16.90 | 10539 | 1753.45 | 0.81% |
| 2025-04-24 | 16.80 | 16.72 | -0.08 | -0.48% | 16.50 | 16.84 | 9192 | 1533.42 | 0.71% |
| 2025-04-23 | 16.85 | 16.80 | 0.20 | 1.20% | 16.65 | 16.85 | 10371 | 1740.05 | 0.80% |
| 2025-04-22 | 16.50 | 16.60 | 0.10 | 0.61% | 16.50 | 16.88 | 11630 | 1937.63 | 0.90% |
| 2025-04-21 | 16.31 | 16.50 | 0.22 | 1.35% | 16.15 | 16.59 | 8648 | 1420.85 | 0.67% |
| 2025-04-18 | 16.15 | 16.28 | 0.14 | 0.87% | 15.98 | 16.40 | 10765 | 1747.16 | 0.83% |
| 2025-04-17 | 15.98 | 16.14 | 0.21 | 1.32% | 15.79 | 16.38 | 11160 | 1807.71 | 0.86% |
| 2025-04-16 | 16.23 | 15.93 | -0.30 | -1.85% | 15.71 | 16.31 | 10824 | 1726.83 | 0.83% |
| 2025-04-15 | 16.50 | 16.23 | 0.03 | 0.19% | 16.00 | 16.51 | 11105 | 1800.47 | 0.86% |
| 2025-04-14 | 15.86 | 16.20 | 0.48 | 3.05% | 15.86 | 16.29 | 10827 | 1751.83 | 0.84% |
| 2025-04-11 | 15.79 | 15.72 | -0.07 | -0.44% | 15.65 | 15.92 | 12034 | 1903.23 | 0.93% |
| 2025-04-10 | 15.41 | 15.79 | 0.50 | 3.27% | 15.41 | 15.95 | 15598 | 2465.65 | 1.20% |
| 2025-04-09 | 14.67 | 15.29 | 0.32 | 2.14% | 13.96 | 15.39 | 22065 | 3255.28 | 1.70% |
| 2025-04-08 | 15.54 | 14.97 | -0.56 | -3.61% | 14.56 | 15.58 | 29526 | 4432.13 | 2.28% |
| 2025-04-07 | 15.58 | 15.53 | -1.73 | -10.02% | 15.53 | 16.38 | 20326 | 3181.26 | 1.57% |
| 2025-04-03 | 17.18 | 17.26 | 0.04 | 0.23% | 16.91 | 17.37 | 13374 | 2299.09 | 1.03% |
| 2025-04-02 | 17.18 | 17.22 | 0.04 | 0.23% | 17.02 | 17.39 | 10756 | 1853.31 | 0.83% |
| 2025-04-01 | 16.91 | 17.18 | 0.21 | 1.24% | 16.91 | 17.44 | 12956 | 2234.59 | 1.00% |
| 2025-03-31 | 17.23 | 16.97 | -0.26 | -1.51% | 16.63 | 17.40 | 17775 | 3002.69 | 1.37% |
| 2025-03-28 | 17.69 | 17.23 | -0.40 | -2.27% | 17.20 | 17.69 | 12451 | 2160.89 | 0.96% |
| 2025-03-27 | 17.97 | 17.63 | -0.20 | -1.12% | 17.48 | 17.99 | 11351 | 2007.50 | 0.88% |
| 2025-03-26 | 17.46 | 17.83 | 0.38 | 2.18% | 17.23 | 18.00 | 14870 | 2648.66 | 1.15% |
| 2025-03-25 | 17.48 | 17.45 | 0.06 | 0.35% | 17.10 | 17.64 | 13681 | 2381.05 | 1.06% |
| 2025-03-24 | 17.80 | 17.39 | -0.54 | -3.01% | 17.03 | 17.97 | 22393 | 3902.02 | 1.73% |
| 2025-03-21 | 18.39 | 17.93 | -0.51 | -2.77% | 17.86 | 18.50 | 18115 | 3274.45 | 1.40% |
| 2025-03-20 | 18.55 | 18.44 | 0.03 | 0.16% | 18.30 | 18.59 | 8393 | 1547.09 | 0.65% |
| 2025-03-19 | 18.63 | 18.41 | -0.24 | -1.29% | 18.37 | 18.74 | 10945 | 2028.19 | 0.84% |
| 2025-03-18 | 18.60 | 18.65 | 0.05 | 0.27% | 18.56 | 18.71 | 11070 | 2062.36 | 0.85% |
| 2025-03-17 | 18.69 | 18.60 | 0.10 | 0.54% | 18.34 | 18.73 | 13958 | 2591.06 | 1.08% |
| 2025-03-14 | 18.17 | 18.50 | 0.33 | 1.82% | 18.01 | 18.59 | 15456 | 2835.34 | 1.19% |
| 2025-03-13 | 18.20 | 18.17 | -0.08 | -0.44% | 17.89 | 18.35 | 14695 | 2655.14 | 1.13% |
| 2025-03-12 | 18.43 | 18.25 | -0.18 | -0.98% | 18.10 | 18.60 | 14401 | 2632.69 | 1.11% |
| 2025-03-11 | 18.20 | 18.43 | 0.07 | 0.38% | 18.05 | 18.50 | 12730 | 2325.77 | 0.98% |
| 2025-03-10 | 18.22 | 18.36 | 0.27 | 1.49% | 18.09 | 18.89 | 20618 | 3812.62 | 1.59% |
| 2025-03-07 | 18.22 | 18.09 | -0.11 | -0.60% | 18.00 | 18.69 | 19597 | 3582.37 | 1.51% |
| 2025-03-06 | 18.24 | 18.20 | -0.04 | -0.22% | 18.10 | 18.41 | 14188 | 2593.34 | 1.09% |
| 2025-03-05 | 18.49 | 18.24 | -0.25 | -1.35% | 18.00 | 18.58 | 12542 | 2281.34 | 0.97% |
| 2025-03-04 | 18.21 | 18.49 | 0.22 | 1.20% | 18.07 | 18.50 | 12436 | 2271.22 | 0.96% |
| 2025-03-03 | 18.53 | 18.27 | 0.02 | 0.11% | 18.18 | 18.62 | 10369 | 1909.99 | 0.80% |
| 2025-02-28 | 18.52 | 18.25 | -0.36 | -1.93% | 18.25 | 18.62 | 10101 | 1863.17 | 0.78% |
| 2025-02-27 | 18.64 | 18.61 | -0.01 | -0.05% | 18.22 | 18.87 | 17254 | 3191.83 | 1.33% |
| 2025-02-26 | 18.67 | 18.62 | -0.05 | -0.27% | 18.40 | 18.87 | 18948 | 3527.62 | 1.46% |
| 2025-02-25 | 19.28 | 18.67 | -0.43 | -2.25% | 18.60 | 19.29 | 19277 | 3631.99 | 1.49% |
| 2025-02-24 | 19.36 | 19.10 | -0.26 | -1.34% | 19.00 | 19.70 | 19361 | 3739.31 | 1.49% |
| 2025-02-21 | 19.33 | 19.36 | 0.03 | 0.16% | 18.81 | 19.63 | 23846 | 4555.93 | 1.84% |
| 2025-02-20 | 19.57 | 19.33 | -0.27 | -1.38% | 19.22 | 19.64 | 15131 | 2929.35 | 1.17% |
| 2025-02-19 | 19.53 | 19.60 | 0.06 | 0.31% | 19.18 | 19.63 | 14766 | 2881.11 | 1.14% |
深证大盘股票行情在线 K线走势图
