大庆华科（000985）历史行情

以下为大庆华科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	17.600	18.040	18.080	17.530	0.270	1.520%	2.70万	0.48亿	2.080%
2026-10-12	17.870	17.770	18.210	17.700	-0.090	-0.500%	2.31万	0.41亿	1.780%
2026-10-09	17.740	17.860	17.900	17.430	0.120	0.680%	2.56万	0.45亿	1.970%
2026-10-08	17.100	17.740	17.900	16.900	0.640	3.740%	3.50万	0.61亿	2.700%
2026-10-07	17.250	17.100	17.500	17.000	-0.140	-0.812%	128.52万	0.22亿	0.991%
2026-10-06	17.250	17.100	17.500	17.000	-0.140	-0.812%	128.52万	0.22亿	0.991%
2026-10-05	17.250	17.100	17.500	17.000	-0.140	-0.812%	128.52万	0.22亿	0.991%
2026-10-02	17.250	17.100	17.500	17.000	-0.140	-0.812%	128.52万	0.22亿	0.991%
2026-10-01	17.250	17.100	17.500	17.000	-0.140	-0.812%	128.52万	0.22亿	0.991%
2026-09-30	17.250	17.100	17.500	17.000	-0.140	-0.810%	1.29万	0.22亿	0.990%
2026-09-29	17.350	17.240	17.410	17.100	-0.110	-0.630%	1.98万	0.34亿	1.530%
2026-09-28	17.250	17.350	18.130	17.000	0.120	0.700%	2.62万	0.46亿	2.020%
2026-09-27	17.410	17.230	17.500	17.020	-0.100	-0.577%	139.53万	0.24亿	1.076%
2026-09-24	17.410	17.230	17.500	17.020	-0.100	-0.580%	1.40万	0.24亿	1.080%
2026-09-23	17.650	17.330	17.680	17.220	-0.360	-2.040%	1.80万	0.31亿	1.390%
2026-09-22	17.560	17.690	17.950	17.350	0.130	0.740%	2.54万	0.45亿	1.960%
2026-09-21	17.110	17.560	17.660	17.100	0.430	2.510%	1.51万	0.26亿	1.170%
2026-09-18	16.920	17.130	17.130	16.790	0.260	1.540%	1.23万	0.21亿	0.950%
2026-09-17	16.540	16.870	16.910	16.290	0.320	1.930%	1.71万	0.29亿	1.320%
2026-09-16	16.450	16.550	16.640	16.310	0.110	0.670%	1.42万	0.23亿	1.090%
2026-09-15	17.160	16.440	17.240	16.410	-0.720	-4.200%	2.22万	0.37亿	1.710%
2026-09-14	17.110	17.160	17.570	16.990	0.130	0.760%	2.32万	0.40亿	1.790%
2026-09-11	17.870	17.030	17.980	16.790	-0.840	-4.700%	3.09万	0.53亿	2.390%
2026-09-10	17.900	17.870	17.990	17.530	0.050	0.280%	2.55万	0.45亿	1.970%
2026-09-09	17.870	17.820	17.920	17.500	-0.070	-0.390%	3.05万	0.54亿	2.350%
2026-09-08	17.980	17.890	18.100	17.700	-0.130	-0.720%	3.88万	0.69亿	2.990%
2026-09-07	17.310	18.020	18.030	17.170	0.720	4.160%	5.22万	0.92亿	4.030%
2026-09-04	16.860	17.300	17.530	16.670	0.430	2.550%	5.55万	0.95亿	4.280%
2026-09-03	16.750	16.870	17.520	16.610	-0.620	-3.540%	8.21万	1.39亿	6.330%
2026-09-02	17.200	17.490	18.700	16.710	0.490	2.880%	9.86万	1.76亿	7.610%
2026-09-01	16.990	17.000	17.270	16.820	0.010	0.060%	2.11万	0.36亿	1.630%
2026-08-31	16.650	16.990	17.050	16.390	0.280	1.680%	3.00万	0.50亿	2.310%
2026-08-28	16.500	16.710	17.890	16.360	0.200	1.210%	5.58万	0.95亿	4.310%
2026-08-27	16.100	16.510	16.590	16.000	0.380	2.360%	1.67万	0.27亿	1.290%
2026-08-26	15.820	16.130	16.230	15.790	0.210	1.320%	1.93万	0.31亿	1.490%
2026-08-25	15.700	15.920	16.090	15.630	0.220	1.400%	2.22万	0.35亿	1.710%
2026-08-24	16.370	15.700	16.370	15.620	-0.720	-4.380%	2.62万	0.42亿	2.020%
2026-08-21	15.860	16.420	16.450	15.740	0.460	2.880%	2.23万	0.36亿	1.720%
2026-08-20	15.810	15.960	16.070	15.740	0.140	0.880%	1.92万	0.31亿	1.480%
2026-08-19	16.080	15.820	16.490	15.700	-0.260	-1.620%	3.12万	0.50亿	2.410%
2026-08-18	15.790	16.080	16.170	15.650	0.340	2.160%	1.87万	0.30亿	1.440%
2026-08-17	15.600	15.740	15.860	15.330	0.230	1.480%	1.39万	0.22亿	1.070%
2026-08-14	15.480	15.510	15.530	15.220	0.050	0.320%	1.28万	0.20亿	0.990%
2026-08-13	15.520	15.460	15.670	15.390	-0.060	-0.390%	1.37万	0.21亿	1.060%
2026-08-12	15.330	15.520	15.580	15.220	0.130	0.840%	1.11万	0.17亿	0.850%
2026-08-11	15.490	15.390	15.500	15.160	-0.040	-0.260%	1.35万	0.21亿	1.040%
2026-08-10	14.890	15.430	15.470	14.870	0.560	3.770%	1.55万	0.24亿	1.200%
2026-08-07	14.980	14.870	15.010	14.650	-0.140	-0.930%	1.41万	0.21亿	1.090%
2026-08-06	14.730	15.010	15.040	14.660	0.350	2.390%	1.97万	0.29亿	1.520%
2026-08-05	14.920	14.660	14.980	14.550	-0.220	-1.480%	1.74万	0.26亿	1.340%
2026-08-04	15.100	14.880	15.100	14.790	-0.080	-0.530%	1.53万	0.23亿	1.180%
2026-08-03	14.390	14.960	14.990	14.330	0.580	4.030%	2.09万	0.31亿	1.610%
2026-07-31	14.120	14.380	14.390	14.000	0.250	1.770%	1.44万	0.21亿	1.110%
2026-07-30	14.240	14.130	14.480	13.860	-0.100	-0.700%	1.87万	0.27亿	1.440%
2026-07-29	14.120	14.230	14.390	14.080	0.180	1.280%	1.60万	0.23亿	1.230%
2026-07-28	14.050	14.050	14.240	13.920	0.090	0.640%	1.64万	0.23亿	1.270%
2026-07-27	13.740	13.960	14.160	13.610	0.120	0.870%	1.54万	0.22亿	1.190%
2026-07-24	14.190	13.840	14.280	13.590	-0.340	-2.400%	1.58万	0.22亿	1.220%
2026-07-23	13.560	14.180	14.190	13.400	0.610	4.500%	1.83万	0.25亿	1.410%
2026-07-22	13.640	13.570	13.910	13.450	-0.180	-1.310%	1.71万	0.23亿	1.320%
2026-07-21	14.180	13.750	14.190	13.290	-0.490	-3.440%	3.09万	0.42亿	2.380%
2026-07-20	14.540	14.240	14.950	14.010	-0.150	-1.040%	2.38万	0.35亿	1.840%
2026-07-17	14.850	14.390	15.160	14.210	-0.440	-2.970%	1.95万	0.29亿	1.510%
2026-07-16	14.640	14.830	14.980	14.430	0.180	1.230%	1.28万	0.19亿	0.980%
2026-07-15	14.540	14.650	14.850	14.370	0.110	0.760%	1.28万	0.19亿	0.980%
2026-07-14	14.020	14.540	14.620	13.900	0.510	3.640%	1.92万	0.27亿	1.480%
2026-07-13	14.460	14.030	14.560	14.010	-0.420	-2.910%	1.35万	0.19亿	1.040%
2026-07-10	14.160	14.450	14.740	13.840	0.280	1.980%	1.45万	0.21亿	1.120%
2026-07-09	14.270	14.170	14.440	13.890	-0.100	-0.700%	1.28万	0.18亿	0.990%
2026-07-08	14.440	14.270	14.570	14.050	-0.160	-1.110%	1.11万	0.16亿	0.850%
2026-07-07	14.770	14.430	14.990	14.290	-0.350	-2.370%	1.45万	0.21亿	1.120%
2026-07-06	14.990	14.780	15.110	14.690	-0.100	-0.670%	1.07万	0.16亿	0.830%
2026-07-03	14.720	14.880	15.030	14.610	0.350	2.410%	1.70万	0.25亿	1.310%
2026-07-02	14.590	14.530	14.940	14.350	-0.050	-0.340%	1.86万	0.27亿	1.430%
2026-07-01	14.230	14.580	14.740	14.050	0.360	2.530%	1.77万	0.26亿	1.360%
2026-06-30	14.480	14.220	14.590	13.970	-0.160	-1.110%	1.86万	0.26亿	1.430%
2026-06-29	14.610	14.380	14.640	13.890	-0.210	-1.440%	1.99万	0.28亿	1.540%
2026-06-26	14.730	14.590	14.780	14.300	-0.190	-1.290%	1.36万	0.20亿	1.050%
2026-06-25	15.030	14.780	15.250	14.580	-0.360	-2.380%	1.71万	0.25亿	1.320%
2026-06-24	15.840	15.140	16.090	14.910	-0.700	-4.420%	2.01万	0.31亿	1.550%
2026-06-23	15.410	15.840	16.190	15.200	0.450	2.920%	1.74万	0.28亿	1.350%
2026-06-22	15.100	15.390	15.490	14.760	0.240	1.580%	1.80万	0.27亿	1.390%
2026-06-18	15.420	15.150	15.600	15.130	-0.340	-2.190%	1.62万	0.25亿	1.250%
2026-06-17	15.850	15.490	16.050	15.480	-0.450	-2.820%	1.20万	0.19亿	0.920%
2026-06-16	16.120	15.940	16.160	15.700	-0.100	-0.620%	1.31万	0.21亿	1.010%
2026-06-15	16.370	16.040	16.770	15.990	-0.260	-1.600%	1.45万	0.24亿	1.120%
2026-06-12	16.170	16.300	16.460	15.940	0.130	0.800%	1.06万	0.17亿	0.820%
2026-06-11	16.360	16.170	16.520	15.850	-0.200	-1.220%	1.27万	0.20亿	0.980%
2026-06-10	16.360	16.370	16.590	16.050	-0.100	-0.610%	1.63万	0.26亿	1.250%
2026-06-09	16.650	16.470	16.810	16.350	-0.150	-0.900%	1.32万	0.22亿	1.020%
2026-06-08	16.540	16.620	17.030	16.370	-0.370	-2.180%	1.89万	0.32亿	1.450%
2026-06-05	16.540	16.990	17.230	16.480	0.350	2.100%	1.87万	0.32亿	1.440%
2026-06-04	16.890	16.640	17.070	16.520	-0.350	-2.060%	1.42万	0.24亿	1.090%
2026-06-03	17.210	16.990	17.290	16.740	-0.230	-1.340%	1.45万	0.25亿	1.120%
2026-06-02	17.690	17.220	17.950	16.990	-0.460	-2.600%	1.91万	0.33亿	1.470%
2026-06-01	17.020	17.680	17.890	16.480	0.620	3.630%	2.12万	0.37亿	1.630%
2026-05-29	17.130	17.060	17.490	16.970	0.000	0.000%	1.78万	0.31亿	1.380%
2026-05-28	16.970	17.060	17.250	16.740	0.020	0.120%	1.19万	0.20亿	0.920%
2026-05-27	17.460	17.040	17.460	16.610	-0.420	-2.410%	1.71万	0.29亿	1.320%
2026-05-26	17.840	17.460	17.970	17.350	-0.380	-2.130%	2.13万	0.37亿	1.640%
2026-05-25	18.180	17.840	18.440	17.610	-0.400	-2.190%	1.79万	0.32亿	1.380%
2026-05-22	18.030	18.240	18.330	17.770	0.260	1.450%	1.71万	0.31亿	1.320%
2026-05-21	18.630	17.980	18.910	17.880	-0.580	-3.130%	2.23万	0.41亿	1.720%
2026-05-20	18.840	18.560	18.930	18.500	-0.330	-1.750%	1.37万	0.26亿	1.060%
2026-05-19	18.950	18.890	19.130	18.590	-0.070	-0.370%	1.59万	0.30亿	1.220%
2026-05-18	18.790	18.960	18.960	18.550	0.170	0.900%	1.46万	0.28亿	1.130%
2026-05-15	19.130	18.790	19.160	18.620	-0.270	-1.420%	1.79万	0.34亿	1.380%
2026-05-14	19.250	19.060	19.290	18.890	-0.140	-0.730%	1.76万	0.34亿	1.360%
2026-05-13	19.560	19.200	19.560	19.080	-0.180	-0.930%	1.63万	0.31亿	1.260%
2026-05-12	19.800	19.380	19.940	19.220	-0.430	-2.170%	1.63万	0.32亿	1.260%
2026-05-11	19.970	19.810	20.100	19.680	-0.050	-0.250%	1.51万	0.30亿	1.170%
2026-05-08	19.860	19.860	19.980	19.680	0.130	0.660%	1.19万	0.24亿	0.920%
2026-05-07	19.780	19.730	20.060	19.680	-0.130	-0.650%	1.85万	0.37亿	1.430%
2026-05-06	20.290	19.860	20.290	19.690	-0.350	-1.730%	2.27万	0.45亿	1.750%
2026-04-30	20.460	20.210	20.530	20.080	-0.060	-0.300%	1.33万	0.27亿	1.030%
2026-04-29	20.080	20.270	20.380	19.790	0.310	1.550%	1.82万	0.37亿	1.400%
2026-04-28	19.780	19.960	20.060	19.670	0.270	1.370%	1.83万	0.37亿	1.420%
2026-04-27	19.060	19.690	19.730	18.910	0.620	3.250%	2.11万	0.41亿	1.630%
2026-04-24	18.930	19.070	19.160	18.730	0.210	1.110%	1.38万	0.26亿	1.070%
2026-04-23	18.950	18.860	19.110	18.690	-0.070	-0.370%	1.22万	0.23亿	0.940%
2026-04-22	19.210	18.930	19.260	18.930	-0.300	-1.560%	1.11万	0.21亿	0.860%
2026-04-21	19.150	19.230	19.330	19.030	0.050	0.260%	1.36万	0.26亿	1.050%
2026-04-20	19.070	19.180	19.280	18.790	0.300	1.590%	1.68万	0.32亿	1.300%
2026-04-17	18.940	18.880	18.980	18.570	0.050	0.270%	1.16万	0.22亿	0.900%
2026-04-16	18.610	18.830	18.940	18.430	0.240	1.290%	1.10万	0.21亿	0.850%
2026-04-15	18.847	18.587	18.937	18.557	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-14	19.127	18.837	19.127	18.567	-0.240	-1.258%	1.85万	0.00亿	0.000%
2026-04-13	19.637	19.077	19.637	18.807	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-10	19.107	19.287	19.497	19.077	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-09	19.267	19.097	19.527	19.017	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-08	19.047	19.367	19.397	18.937	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-07	18.377	19.077	19.147	18.057	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-03	19.407	18.387	19.477	18.307	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-02	19.507	19.337	19.727	19.127	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-01	19.687	19.507	19.767	19.227	0.000	0.000%	2.02万	0.00亿	0.000%