中核科技 sz.000777
18.70
+0.75%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.58 | 18.93 | 18.45 | 18.70 | +0.75% | 1.06 | 1.49% |
| 2026-05-22 | 18.41 | 18.70 | 18.13 | 18.56 | +1.14% | 1.11 | 1.57% |
| 2026-05-21 | 18.90 | 19.13 | 18.33 | 18.35 | -2.81% | 1.53 | 2.13% |
| 2026-05-20 | 19.31 | 19.35 | 18.74 | 18.88 | -2.63% | 2.04 | 2.82% |
| 2026-05-19 | 19.45 | 19.50 | 19.06 | 19.39 | -0.26% | 1.33 | 1.81% |
| 2026-05-18 | 19.60 | 19.67 | 19.20 | 19.44 | -0.92% | 1.24 | 1.66% |
| 2026-05-15 | 19.83 | 20.06 | 19.53 | 19.62 | -0.56% | 1.59 | 2.10% |
| 2026-05-14 | 20.38 | 20.43 | 19.72 | 19.73 | -3.24% | 1.77 | 2.31% |
| 2026-05-13 | 20.36 | 20.60 | 20.25 | 20.39 | 0.00% | 1.58 | 2.01% |
| 2026-05-12 | 20.67 | 20.79 | 20.30 | 20.39 | -1.26% | 1.62 | 2.06% |
| 2026-05-11 | 20.45 | 20.94 | 20.45 | 20.65 | +1.13% | 2.21 | 2.78% |
| 2026-05-08 | 20.20 | 20.44 | 20.05 | 20.42 | +0.49% | 1.60 | 2.06% |
| 2026-05-07 | 19.84 | 20.38 | 19.84 | 20.32 | +2.52% | 2.32 | 3.01% |
| 2026-05-06 | 19.85 | 20.00 | 19.80 | 19.82 | -0.20% | 2.01 | 2.64% |
| 2026-04-30 | 19.70 | 19.87 | 19.58 | 19.86 | +0.61% | 1.32 | 1.75% |
| 2026-04-29 | 19.50 | 19.76 | 19.47 | 19.74 | +0.87% | 1.65 | 2.19% |
| 2026-04-28 | 20.80 | 20.80 | 19.46 | 19.57 | -9.27% | 5.09 | 6.75% |
| 2026-04-27 | 21.70 | 21.78 | 21.45 | 21.57 | -1.37% | 1.53 | 1.85% |
| 2026-04-24 | 21.91 | 22.10 | 21.75 | 21.87 | -0.95% | 1.33 | 1.58% |
| 2026-04-23 | 22.34 | 22.69 | 21.80 | 22.08 | -1.16% | 2.21 | 2.61% |