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 |
|---|
| 2026-03-25 | 18.98 | 19.42 | 0.42 | 2.21% | 18.77 | 19.60 | 20241 | 3925.96 | 1.56% |
| 2026-03-24 | 18.58 | 19.00 | 0.70 | 3.83% | 18.13 | 19.01 | 30904 | 5749.37 | 2.38% |
| 2026-03-23 | 18.89 | 18.30 | -0.85 | -4.44% | 18.11 | 19.16 | 39956 | 7442.45 | 3.08% |
| 2026-03-20 | 20.04 | 19.15 | -0.90 | -4.49% | 19.15 | 20.09 | 45971 | 8960.05 | 3.55% |
| 2026-03-19 | 20.45 | 20.05 | -0.05 | -0.25% | 19.98 | 21.19 | 58819 | 12088.15 | 4.54% |
| 2026-03-18 | 20.13 | 20.10 | -0.03 | -0.15% | 19.65 | 20.17 | 26281 | 5228.13 | 2.03% |
| 2026-03-17 | 20.12 | 20.13 | -0.01 | -0.05% | 19.95 | 20.36 | 30702 | 6197.72 | 2.37% |
| 2026-03-16 | 20.39 | 20.14 | -0.26 | -1.27% | 19.95 | 20.92 | 32482 | 6610.66 | 2.51% |
| 2026-03-13 | 20.50 | 20.40 | -0.06 | -0.29% | 20.39 | 21.03 | 39629 | 8173.85 | 3.06% |
| 2026-03-12 | 20.85 | 20.46 | 0.00 | 0.00% | 20.25 | 21.00 | 46213 | 9535.17 | 3.56% |
| 2026-03-11 | 20.67 | 20.46 | -0.21 | -1.02% | 20.20 | 20.89 | 43276 | 8862.98 | 3.34% |
| 2026-03-10 | 21.05 | 20.67 | -0.66 | -3.09% | 20.59 | 21.26 | 59120 | 12290.71 | 4.56% |
| 2026-03-09 | 22.28 | 21.33 | -0.08 | -0.37% | 21.22 | 22.60 | 75527 | 16513.74 | 5.83% |
| 2026-03-06 | 20.83 | 21.41 | 0.26 | 1.23% | 20.80 | 21.65 | 61756 | 13109.53 | 4.76% |
| 2026-03-05 | 22.06 | 21.15 | -1.08 | -4.86% | 20.26 | 22.38 | 100868 | 21182.62 | 7.78% |
| 2026-03-04 | 23.19 | 22.23 | -2.47 | -10.00% | 22.23 | 23.30 | 61807 | 13773.68 | 4.77% |
| 2026-03-03 | 22.60 | 24.70 | 1.85 | 8.10% | 22.13 | 25.00 | 155483 | 36765.99 | 11.99% |
| 2026-03-02 | 21.95 | 22.85 | 1.55 | 7.28% | 21.40 | 23.40 | 107313 | 24072.75 | 8.28% |
| 2026-02-27 | 21.19 | 21.30 | 0.18 | 0.85% | 20.93 | 21.46 | 18560 | 3920.50 | 1.43% |
| 2026-02-26 | 21.73 | 21.12 | -0.63 | -2.90% | 21.10 | 21.88 | 26577 | 5671.75 | 2.05% |
| 2026-02-25 | 21.91 | 21.75 | -0.20 | -0.91% | 21.66 | 22.10 | 27678 | 6037.56 | 2.14% |
| 2026-02-24 | 21.72 | 21.95 | 0.65 | 3.05% | 21.55 | 22.15 | 39110 | 8577.43 | 3.02% |
| 2026-02-13 | 20.81 | 21.30 | 0.39 | 1.87% | 20.70 | 21.42 | 22515 | 4774.00 | 1.74% |
| 2026-02-12 | 21.40 | 20.91 | -0.57 | -2.65% | 20.85 | 21.55 | 19467 | 4115.96 | 1.50% |
| 2026-02-11 | 21.34 | 21.48 | 0.14 | 0.66% | 21.10 | 21.79 | 22908 | 4926.46 | 1.77% |
| 2026-02-10 | 21.46 | 21.34 | -0.04 | -0.19% | 21.12 | 21.52 | 17738 | 3787.43 | 1.37% |
| 2026-02-09 | 21.65 | 21.38 | -0.05 | -0.23% | 21.19 | 21.81 | 20761 | 4428.93 | 1.60% |
| 2026-02-06 | 21.01 | 21.43 | 0.22 | 1.04% | 20.89 | 21.70 | 21566 | 4620.61 | 1.66% |
| 2026-02-05 | 21.30 | 21.21 | -0.04 | -0.19% | 21.15 | 21.72 | 25584 | 5464.29 | 1.97% |
| 2026-02-04 | 21.26 | 21.25 | 0.17 | 0.81% | 21.11 | 21.75 | 24955 | 5343.59 | 1.92% |
| 2026-02-03 | 21.01 | 21.08 | 0.10 | 0.48% | 20.70 | 21.20 | 29906 | 6285.60 | 2.31% |
| 2026-02-02 | 21.86 | 20.98 | -1.19 | -5.37% | 20.93 | 22.01 | 43962 | 9398.11 | 3.39% |
| 2026-01-30 | 22.12 | 22.17 | -0.13 | -0.58% | 21.55 | 22.75 | 56462 | 12467.59 | 4.36% |
| 2026-01-29 | 22.32 | 22.30 | -0.29 | -1.28% | 22.11 | 22.83 | 61196 | 13713.19 | 4.72% |
| 2026-01-28 | 21.65 | 22.59 | 0.74 | 3.39% | 21.52 | 22.98 | 67656 | 15239.79 | 5.22% |
| 2026-01-27 | 21.21 | 21.85 | 0.48 | 2.25% | 20.91 | 22.15 | 61046 | 13241.91 | 4.71% |
| 2026-01-26 | 20.91 | 21.37 | 0.44 | 2.10% | 20.76 | 21.40 | 34072 | 7194.23 | 2.63% |
| 2026-01-23 | 20.98 | 20.93 | -0.02 | -0.10% | 20.60 | 21.03 | 25333 | 5263.11 | 1.95% |
| 2026-01-22 | 20.62 | 20.95 | 0.33 | 1.60% | 20.49 | 21.00 | 26615 | 5553.55 | 2.05% |
| 2026-01-21 | 20.32 | 20.62 | 0.17 | 0.83% | 20.15 | 20.72 | 23061 | 4718.71 | 1.78% |
| 2026-01-20 | 20.48 | 20.45 | -0.01 | -0.05% | 20.22 | 20.52 | 25719 | 5238.82 | 1.98% |
| 2026-01-19 | 19.83 | 20.46 | 0.48 | 2.40% | 19.82 | 20.50 | 30391 | 6159.79 | 2.34% |
| 2026-01-16 | 20.45 | 19.98 | -0.42 | -2.06% | 19.81 | 20.45 | 35875 | 7177.97 | 2.77% |
| 2026-01-15 | 20.31 | 20.40 | -0.10 | -0.49% | 20.16 | 20.64 | 34647 | 7053.50 | 2.67% |
| 2026-01-14 | 20.17 | 20.50 | 0.42 | 2.09% | 20.01 | 20.66 | 53866 | 10940.42 | 4.16% |
| 2026-01-13 | 20.02 | 20.08 | 0.07 | 0.35% | 19.97 | 20.48 | 46276 | 9360.77 | 3.57% |
| 2026-01-12 | 19.92 | 20.01 | 0.19 | 0.96% | 19.67 | 20.15 | 46465 | 9268.06 | 3.58% |
| 2026-01-09 | 20.22 | 19.82 | -0.02 | -0.10% | 19.67 | 20.78 | 41679 | 8328.59 | 3.21% |
| 2026-01-08 | 19.46 | 19.84 | 0.48 | 2.48% | 19.31 | 20.00 | 41495 | 8199.46 | 3.20% |
| 2026-01-07 | 19.58 | 19.36 | -0.23 | -1.17% | 19.16 | 19.59 | 36719 | 7116.88 | 2.83% |
| 2026-01-06 | 19.67 | 19.59 | 0.08 | 0.41% | 19.41 | 19.71 | 35233 | 6900.40 | 2.72% |
| 2026-01-05 | 19.46 | 19.51 | 0.40 | 2.09% | 19.11 | 19.58 | 39638 | 7703.96 | 3.06% |
| 2025-12-31 | 19.50 | 19.11 | -0.26 | -1.34% | 18.94 | 19.50 | 34692 | 6651.34 | 2.68% |
| 2025-12-30 | 19.55 | 19.37 | -0.21 | -1.07% | 18.90 | 19.82 | 60217 | 11661.80 | 4.64% |
| 2025-12-29 | 19.92 | 19.58 | -0.32 | -1.61% | 19.50 | 20.45 | 74187 | 14658.65 | 5.72% |
| 2025-12-26 | 20.01 | 19.90 | -0.40 | -1.97% | 19.81 | 20.87 | 106056 | 21296.70 | 8.18% |
| 2025-12-25 | 21.97 | 20.30 | -1.38 | -6.37% | 19.94 | 22.30 | 155525 | 31946.51 | 12.00% |
| 2025-12-24 | 19.45 | 21.68 | 1.97 | 9.99% | 19.31 | 21.68 | 112034 | 23459.10 | 8.64% |
| 2025-12-23 | 19.41 | 19.71 | 0.19 | 0.97% | 19.16 | 21.44 | 76100 | 15051.07 | 5.87% |
| 2025-12-22 | 19.30 | 19.52 | 0.22 | 1.14% | 19.10 | 19.65 | 28794 | 5567.13 | 2.22% |
| 2025-12-19 | 18.53 | 19.30 | 0.70 | 3.76% | 18.53 | 19.36 | 21615 | 4120.38 | 1.67% |
| 2025-12-18 | 18.11 | 18.60 | 0.38 | 2.09% | 18.10 | 18.74 | 16172 | 3002.75 | 1.25% |
| 2025-12-17 | 18.09 | 18.22 | 0.17 | 0.94% | 17.59 | 18.32 | 21072 | 3781.31 | 1.63% |
| 2025-12-16 | 18.34 | 18.05 | -0.30 | -1.63% | 17.90 | 18.40 | 20272 | 3661.87 | 1.56% |
| 2025-12-15 | 18.26 | 18.35 | 0.01 | 0.05% | 18.20 | 18.60 | 12317 | 2269.16 | 0.95% |
| 2025-12-12 | 18.74 | 18.34 | -0.45 | -2.39% | 18.20 | 18.96 | 21359 | 3967.14 | 1.65% |
| 2025-12-11 | 19.31 | 18.79 | -0.52 | -2.69% | 18.76 | 19.38 | 25427 | 4826.09 | 1.96% |
| 2025-12-10 | 19.54 | 19.31 | -0.29 | -1.48% | 19.23 | 19.79 | 26069 | 5059.96 | 2.01% |
| 2025-12-09 | 20.02 | 19.60 | -0.33 | -1.66% | 19.60 | 20.02 | 21734 | 4293.44 | 1.68% |
| 2025-12-08 | 20.10 | 19.93 | -0.05 | -0.25% | 19.82 | 20.16 | 24971 | 4987.49 | 1.93% |
| 2025-12-05 | 19.35 | 19.98 | 0.55 | 2.83% | 19.28 | 20.28 | 29613 | 5872.20 | 2.28% |
| 2025-12-04 | 20.07 | 19.43 | -0.63 | -3.14% | 19.39 | 20.16 | 30836 | 6054.22 | 2.38% |
| 2025-12-03 | 19.67 | 20.06 | 0.30 | 1.52% | 19.56 | 20.18 | 41583 | 8291.33 | 3.21% |
| 2025-12-02 | 19.61 | 19.76 | 0.08 | 0.41% | 19.45 | 19.93 | 21221 | 4180.37 | 1.64% |
| 2025-12-01 | 19.85 | 19.68 | -0.17 | -0.86% | 19.64 | 20.14 | 25676 | 5097.07 | 1.98% |
| 2025-11-28 | 19.12 | 19.85 | 0.68 | 3.55% | 19.04 | 20.06 | 39437 | 7743.26 | 3.04% |
| 2025-11-27 | 19.12 | 19.17 | 0.08 | 0.42% | 18.94 | 19.29 | 22941 | 4394.95 | 1.77% |
| 2025-11-26 | 19.55 | 19.09 | -0.46 | -2.35% | 18.93 | 19.69 | 28304 | 5459.69 | 2.18% |
| 2025-11-25 | 19.27 | 19.55 | 0.34 | 1.77% | 19.06 | 19.66 | 28703 | 5578.50 | 2.21% |
| 2025-11-24 | 19.14 | 19.21 | 0.13 | 0.68% | 19.09 | 19.47 | 29312 | 5642.57 | 2.26% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
