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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.98 | 21.14 | 20.78 | 21.13 | +0.57% | 2.56 | 3.18% |
| 2025-08-19 | 21.23 | 21.26 | 20.95 | 21.01 | -1.04% | 2.30 | 2.84% |
| 2025-08-18 | 21.01 | 21.33 | 20.98 | 21.23 | +0.95% | 2.90 | 3.57% |
| 2025-08-15 | 20.71 | 21.09 | 20.68 | 21.03 | +1.06% | 2.05 | 2.55% |
| 2025-08-14 | 21.17 | 21.24 | 20.81 | 20.81 | -2.02% | 2.68 | 3.33% |
| 2025-08-13 | 21.32 | 21.44 | 21.20 | 21.24 | -0.70% | 2.62 | 3.22% |
| 2025-08-12 | 21.27 | 21.44 | 20.89 | 21.39 | +0.14% | 3.17 | 3.91% |
| 2025-08-11 | 21.40 | 21.46 | 21.13 | 21.36 | -0.19% | 2.24 | 2.74% |
| 2025-08-08 | 21.34 | 21.66 | 21.18 | 21.40 | +0.47% | 2.93 | 3.56% |
| 2025-08-07 | 21.30 | 21.37 | 20.93 | 21.30 | +0.09% | 2.67 | 3.29% |
| 2025-08-06 | 21.07 | 21.36 | 20.97 | 21.28 | +1.33% | 3.06 | 3.76% |
| 2025-08-05 | 21.11 | 21.13 | 20.88 | 21.00 | -0.28% | 1.74 | 2.17% |
| 2025-08-04 | 20.70 | 21.08 | 20.64 | 21.06 | +1.01% | 2.13 | 2.66% |
| 2025-08-01 | 20.94 | 21.01 | 20.72 | 20.85 | -0.43% | 2.04 | 2.55% |
| 2025-07-31 | 20.98 | 21.21 | 20.81 | 20.94 | -0.62% | 2.35 | 2.92% |
| 2025-07-30 | 21.87 | 21.87 | 20.92 | 21.07 | -2.86% | 4.31 | 5.27% |
| 2025-07-29 | 21.67 | 21.87 | 21.44 | 21.69 | -0.41% | 3.18 | 3.84% |
| 2025-07-28 | 21.58 | 21.83 | 21.51 | 21.78 | +0.55% | 3.29 | 3.95% |
| 2025-07-25 | 22.17 | 22.18 | 21.59 | 21.66 | -2.03% | 4.50 | 5.38% |
| 2025-07-24 | 22.02 | 22.28 | 21.86 | 22.11 | +0.18% | 6.02 | 7.12% |