大庆华科

sz000985 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

17.63

涨跌幅

-2.27%

成交量

2,995,700 股

成交额

53,857,268 元

换手率

2.31%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.03	17.63	18.38	17.53	-2.27%	2,995,700	53,857,268	2.31
2026-10-13	17.60	18.04	18.08	17.53	+1.52%	2,701,500	48,311,320	2.08
2026-10-12	17.87	17.77	18.21	17.70	-0.50%	2,310,900	41,433,876	1.78
2026-10-09	17.74	17.86	17.90	17.43	+0.68%	2,558,500	45,160,128	1.97
2026-10-08	17.10	17.74	17.90	16.90	+3.74%	3,498,100	61,315,640	2.70
2026-09-30	17.25	17.10	17.50	17.00	-0.81%	1,285,200	22,026,128	0.99
2026-09-29	17.35	17.24	17.41	17.10	-0.63%	1,979,900	34,177,420	1.53
2026-09-28	17.25	17.35	18.13	17.00	+0.70%	2,615,500	45,503,800	2.02
2026-09-24	17.41	17.23	17.50	17.02	-0.58%	1,395,300	24,035,440	1.08
2026-09-23	17.65	17.33	17.68	17.22	-2.09%	1,798,600	31,273,584	1.39
2026-09-22	17.57	17.70	17.96	17.36	+0.74%	2,542,700	44,990,384	1.96
2026-09-21	17.12	17.57	17.67	17.11	+2.51%	1,512,400	26,395,476	1.17
2026-09-18	16.93	17.14	17.14	16.80	+1.54%	1,227,800	20,857,908	0.95
2026-09-17	16.55	16.88	16.92	16.30	+1.93%	1,711,900	28,517,170	1.32
2026-09-16	16.46	16.56	16.65	16.32	+0.67%	1,416,900	23,371,044	1.09
2026-09-15	17.17	16.45	17.25	16.42	-4.19%	2,217,600	37,016,380	1.71
2026-09-14	17.12	17.17	17.58	17.00	+0.76%	2,322,300	40,026,372	1.79
2026-09-11	17.88	17.04	17.99	16.80	-4.70%	3,094,500	53,445,268	2.39
2026-09-10	17.91	17.88	18.00	17.54	+0.28%	2,548,900	45,283,400	1.97
2026-09-09	17.88	17.83	17.93	17.51	-0.39%	3,047,000	53,889,144	2.35
2026-09-08	17.99	17.90	18.11	17.71	-0.72%	3,876,300	69,216,712	2.99
2026-09-07	17.32	18.03	18.04	17.18	+4.16%	5,222,500	92,217,640	4.03
2026-09-04	16.87	17.31	17.54	16.68	+2.55%	5,550,800	95,267,088	4.28
2026-09-03	16.76	16.88	17.53	16.62	-3.54%	8,212,600	138,631,024	6.33
2026-09-02	17.21	17.50	18.71	16.72	+2.88%	9,863,200	176,264,352	7.61
2026-09-01	17.00	17.01	17.28	16.83	+0.06%	2,107,500	36,065,832	1.63
2026-08-31	16.66	17.00	17.06	16.40	+1.67%	2,995,700	50,344,576	2.31
2026-08-28	16.51	16.72	17.90	16.37	+1.21%	5,582,200	95,305,264	4.31
2026-08-27	16.11	16.52	16.60	16.01	+2.35%	1,673,400	27,407,844	1.29
2026-08-26	15.83	16.14	16.24	15.80	+1.32%	1,932,400	30,968,008	1.49

需要全历史数据与程序化访问？查看大庆华科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000985 获取全部历史日线。