大庆华科(000985)股票行情 大庆华科股票行情 000985股票行情_爱股网
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 |
|---|
| 2025-10-27 | 18.73 | 18.76 | 0.04 | 0.21% | 18.52 | 19.12 | 46079 | 8653.48 | 3.55% |
| 2025-10-24 | 18.60 | 18.72 | 0.07 | 0.38% | 18.51 | 18.92 | 50529 | 9445.00 | 3.90% |
| 2025-10-23 | 18.70 | 18.65 | 0.03 | 0.16% | 18.40 | 18.74 | 38093 | 7064.43 | 2.94% |
| 2025-10-22 | 18.10 | 18.62 | 0.52 | 2.87% | 18.02 | 18.84 | 60524 | 11206.75 | 4.67% |
| 2025-10-21 | 17.60 | 18.10 | 0.50 | 2.84% | 17.60 | 18.13 | 38040 | 6811.59 | 2.93% |
| 2025-10-20 | 17.40 | 17.60 | 0.27 | 1.56% | 17.33 | 17.69 | 27863 | 4891.76 | 2.15% |
| 2025-10-17 | 17.24 | 17.33 | 0.06 | 0.35% | 17.19 | 17.59 | 36169 | 6299.74 | 2.79% |
| 2025-10-16 | 17.58 | 17.27 | -0.31 | -1.76% | 17.27 | 17.64 | 34138 | 5945.99 | 2.63% |
| 2025-10-15 | 17.72 | 17.58 | -0.06 | -0.34% | 17.48 | 17.83 | 37110 | 6525.96 | 2.86% |
| 2025-10-14 | 17.80 | 17.64 | -0.15 | -0.84% | 17.58 | 18.06 | 51209 | 9106.89 | 3.95% |
| 2025-10-13 | 17.35 | 17.79 | -0.23 | -1.28% | 17.15 | 17.94 | 66289 | 11718.40 | 5.11% |
| 2025-10-10 | 17.53 | 18.02 | 0.31 | 1.75% | 17.46 | 19.19 | 103399 | 18817.05 | 7.98% |
| 2025-10-09 | 17.61 | 17.71 | -1.18 | -6.25% | 17.43 | 18.10 | 144011 | 25539.28 | 11.11% |
| 2025-09-30 | 21.47 | 18.89 | -1.02 | -5.12% | 18.57 | 21.90 | 200302 | 41811.58 | 15.45% |
| 2025-09-29 | 18.12 | 19.91 | 1.81 | 10.00% | 17.79 | 19.91 | 59875 | 11685.87 | 4.62% |
| 2025-09-26 | 17.43 | 18.10 | 0.68 | 3.90% | 17.27 | 18.26 | 32943 | 5890.62 | 2.54% |
| 2025-09-25 | 17.42 | 17.42 | 0.00 | 0.00% | 17.24 | 17.65 | 18591 | 3241.01 | 1.43% |
| 2025-09-24 | 17.20 | 17.42 | 0.14 | 0.81% | 17.20 | 17.54 | 15636 | 2720.39 | 1.21% |
| 2025-09-23 | 17.49 | 17.28 | -0.22 | -1.26% | 16.68 | 17.49 | 19863 | 3394.74 | 1.53% |
| 2025-09-22 | 17.55 | 17.50 | -0.12 | -0.68% | 17.28 | 17.65 | 13572 | 2370.48 | 1.05% |
| 2025-09-19 | 17.85 | 17.62 | -0.17 | -0.96% | 17.54 | 17.94 | 16220 | 2862.34 | 1.25% |
| 2025-09-18 | 18.25 | 17.79 | -0.50 | -2.73% | 17.67 | 18.30 | 18073 | 3248.58 | 1.39% |
| 2025-09-17 | 18.40 | 18.29 | -0.08 | -0.44% | 18.28 | 18.50 | 9938 | 1829.19 | 0.77% |
| 2025-09-16 | 18.31 | 18.37 | 0.06 | 0.33% | 18.13 | 18.42 | 15371 | 2816.43 | 1.19% |
| 2025-09-15 | 18.34 | 18.31 | -0.10 | -0.54% | 18.10 | 18.41 | 12011 | 2189.99 | 0.93% |
| 2025-09-12 | 18.46 | 18.41 | -0.04 | -0.22% | 18.22 | 18.49 | 11647 | 2134.63 | 0.90% |
| 2025-09-11 | 18.45 | 18.46 | 0.00 | 0.00% | 18.18 | 18.52 | 14815 | 2722.69 | 1.14% |
| 2025-09-10 | 18.32 | 18.46 | 0.14 | 0.76% | 18.15 | 18.46 | 10686 | 1959.21 | 0.82% |
| 2025-09-09 | 18.55 | 18.32 | -0.15 | -0.81% | 18.18 | 18.55 | 13658 | 2502.31 | 1.05% |
| 2025-09-08 | 18.16 | 18.47 | 0.34 | 1.88% | 18.10 | 18.50 | 17483 | 3195.67 | 1.35% |
| 2025-09-05 | 17.99 | 18.13 | 0.14 | 0.78% | 17.78 | 18.22 | 15630 | 2820.64 | 1.21% |
| 2025-09-04 | 17.80 | 17.99 | 0.19 | 1.07% | 17.70 | 18.27 | 21301 | 3843.35 | 1.64% |
| 2025-09-03 | 18.29 | 17.80 | -0.33 | -1.82% | 17.76 | 18.29 | 15765 | 2827.91 | 1.22% |
| 2025-09-02 | 18.10 | 18.13 | 0.04 | 0.22% | 17.68 | 18.31 | 20166 | 3620.70 | 1.56% |
| 2025-09-01 | 17.83 | 18.09 | 0.14 | 0.78% | 17.62 | 18.23 | 17923 | 3228.34 | 1.38% |
| 2025-08-29 | 18.10 | 17.95 | -0.15 | -0.83% | 17.89 | 18.23 | 16492 | 2971.44 | 1.27% |
| 2025-08-28 | 18.48 | 18.10 | -0.48 | -2.58% | 17.56 | 18.83 | 41186 | 7489.25 | 3.18% |
| 2025-08-27 | 19.21 | 18.58 | -0.70 | -3.63% | 18.48 | 19.34 | 30538 | 5774.63 | 2.36% |
| 2025-08-26 | 19.12 | 19.28 | 0.16 | 0.84% | 18.90 | 19.58 | 29799 | 5760.88 | 2.30% |
| 2025-08-25 | 19.28 | 19.12 | -0.17 | -0.88% | 18.83 | 19.58 | 34950 | 6695.73 | 2.70% |
| 2025-08-22 | 19.33 | 19.29 | -0.14 | -0.72% | 18.99 | 19.44 | 24099 | 4620.65 | 1.86% |
| 2025-08-21 | 19.49 | 19.43 | 0.03 | 0.15% | 19.07 | 19.61 | 22129 | 4297.84 | 1.71% |
| 2025-08-20 | 19.09 | 19.40 | 0.33 | 1.73% | 18.96 | 19.57 | 28470 | 5481.02 | 2.20% |
| 2025-08-19 | 18.88 | 19.07 | 0.15 | 0.79% | 18.76 | 19.10 | 17345 | 3283.93 | 1.34% |
| 2025-08-18 | 18.84 | 18.92 | 0.08 | 0.42% | 18.73 | 19.22 | 26008 | 4943.20 | 2.01% |
| 2025-08-15 | 18.66 | 18.84 | 0.18 | 0.96% | 18.60 | 18.92 | 15128 | 2845.20 | 1.17% |
| 2025-08-14 | 19.09 | 18.66 | -0.38 | -2.00% | 18.63 | 19.12 | 20631 | 3881.48 | 1.59% |
| 2025-08-13 | 19.19 | 19.04 | -0.07 | -0.37% | 18.96 | 19.33 | 13259 | 2531.89 | 1.02% |
| 2025-08-12 | 19.38 | 19.11 | -0.19 | -0.98% | 19.09 | 19.44 | 16635 | 3196.81 | 1.28% |
| 2025-08-11 | 19.15 | 19.30 | 0.36 | 1.90% | 18.88 | 19.37 | 24724 | 4749.24 | 1.91% |
| 2025-08-08 | 19.06 | 18.94 | -0.03 | -0.16% | 18.77 | 19.06 | 13891 | 2630.38 | 1.07% |
| 2025-08-07 | 19.20 | 18.97 | -0.09 | -0.47% | 18.92 | 19.22 | 13413 | 2550.16 | 1.03% |
| 2025-08-06 | 19.15 | 19.06 | 0.00 | 0.00% | 18.97 | 19.19 | 10642 | 2028.28 | 0.82% |
| 2025-08-05 | 18.90 | 19.06 | 0.25 | 1.33% | 18.79 | 19.18 | 15968 | 3029.51 | 1.23% |
| 2025-08-04 | 18.81 | 18.81 | 0.15 | 0.80% | 18.63 | 18.89 | 12939 | 2431.59 | 1.00% |
| 2025-08-01 | 18.60 | 18.66 | 0.20 | 1.08% | 18.47 | 18.70 | 13786 | 2564.38 | 1.06% |
| 2025-07-31 | 18.88 | 18.46 | -0.50 | -2.64% | 18.41 | 19.10 | 16491 | 3080.21 | 1.27% |
| 2025-07-30 | 19.15 | 18.96 | -0.09 | -0.47% | 18.78 | 19.19 | 14689 | 2786.13 | 1.13% |
| 2025-07-29 | 19.12 | 19.05 | -0.07 | -0.37% | 18.89 | 19.13 | 14055 | 2669.77 | 1.08% |
| 2025-07-28 | 19.05 | 19.12 | 0.06 | 0.31% | 18.96 | 19.28 | 15761 | 3009.43 | 1.22% |
| 2025-07-25 | 19.03 | 19.06 | 0.03 | 0.16% | 18.95 | 19.15 | 12191 | 2323.10 | 0.94% |
| 2025-07-24 | 19.05 | 19.03 | -0.02 | -0.10% | 18.90 | 19.18 | 17340 | 3295.71 | 1.34% |
| 2025-07-23 | 18.97 | 19.05 | 0.09 | 0.47% | 18.80 | 19.59 | 26886 | 5145.02 | 2.07% |
| 2025-07-22 | 19.18 | 18.96 | -0.12 | -0.63% | 18.80 | 19.25 | 15578 | 2952.48 | 1.20% |
| 2025-07-21 | 19.09 | 19.08 | 0.18 | 0.95% | 19.00 | 19.17 | 17933 | 3425.05 | 1.38% |
| 2025-07-18 | 18.79 | 18.90 | 0.18 | 0.96% | 18.68 | 18.92 | 15455 | 2907.82 | 1.19% |
| 2025-07-17 | 18.84 | 18.72 | -0.05 | -0.27% | 18.67 | 18.98 | 13417 | 2518.87 | 1.03% |
| 2025-07-16 | 18.70 | 18.77 | 0.07 | 0.37% | 18.60 | 18.96 | 16967 | 3188.38 | 1.31% |
| 2025-07-15 | 19.06 | 18.70 | -0.38 | -1.99% | 18.50 | 19.06 | 17181 | 3216.98 | 1.33% |
| 2025-07-14 | 18.94 | 19.08 | 0.14 | 0.74% | 18.76 | 19.12 | 15774 | 3001.58 | 1.22% |
| 2025-07-11 | 18.88 | 18.94 | 0.03 | 0.16% | 18.69 | 18.97 | 18822 | 3545.27 | 1.45% |
| 2025-07-10 | 18.54 | 18.91 | 0.42 | 2.27% | 18.43 | 19.07 | 29333 | 5526.85 | 2.26% |
| 2025-07-09 | 18.67 | 18.49 | -0.18 | -0.96% | 18.35 | 18.84 | 20407 | 3791.11 | 1.57% |
| 2025-07-08 | 18.48 | 18.67 | 0.19 | 1.03% | 18.39 | 18.80 | 19276 | 3580.24 | 1.49% |
| 2025-07-07 | 18.33 | 18.48 | 0.24 | 1.32% | 18.11 | 18.72 | 22402 | 4130.26 | 1.73% |
| 2025-07-04 | 18.50 | 18.24 | -0.29 | -1.57% | 18.09 | 18.55 | 16925 | 3105.31 | 1.31% |
| 2025-07-03 | 18.52 | 18.53 | 0.01 | 0.05% | 18.43 | 18.65 | 18681 | 3463.74 | 1.44% |
| 2025-07-02 | 18.52 | 18.52 | -0.01 | -0.05% | 18.37 | 18.66 | 20913 | 3862.39 | 1.61% |
| 2025-07-01 | 18.43 | 18.53 | 0.12 | 0.65% | 18.36 | 18.79 | 37664 | 6992.01 | 2.91% |
| 2025-06-30 | 18.05 | 18.41 | 0.38 | 2.11% | 17.97 | 18.49 | 37354 | 6798.83 | 2.88% |
深证大盘股票行情在线 K线走势图
大庆华科(000985)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
