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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.65 | 23.67 | 22.02 | 22.07 | -1.60% | 12.78 | 14.53% |
| 2025-07-22 | 21.50 | 22.61 | 21.38 | 22.43 | +4.32% | 10.70 | 12.62% |
| 2025-07-21 | 21.04 | 21.53 | 20.98 | 21.50 | +1.89% | 5.59 | 6.83% |
| 2025-07-18 | 21.21 | 21.33 | 20.93 | 21.10 | -0.75% | 3.61 | 4.46% |
| 2025-07-17 | 21.31 | 21.37 | 21.02 | 21.26 | +0.47% | 4.26 | 5.24% |
| 2025-07-16 | 21.39 | 21.47 | 20.92 | 21.16 | -1.67% | 5.49 | 6.76% |
| 2025-07-15 | 22.44 | 22.48 | 21.08 | 21.52 | -2.40% | 13.57 | 16.25% |
| 2025-07-14 | 22.05 | 22.05 | 22.03 | 22.05 | +10.02% | 5.00 | 5.91% |
| 2025-07-11 | 19.95 | 20.10 | 19.90 | 20.04 | +0.60% | 2.84 | 3.70% |
| 2025-07-10 | 19.91 | 20.02 | 19.72 | 19.92 | -0.60% | 3.98 | 5.22% |
| 2025-07-09 | 20.13 | 20.54 | 19.98 | 20.04 | -1.33% | 4.95 | 6.37% |
| 2025-07-08 | 20.23 | 20.57 | 19.89 | 20.31 | -5.66% | 8.93 | 11.53% |
| 2025-07-07 | 21.19 | 21.57 | 20.77 | 21.53 | +1.45% | 4.26 | 5.17% |
| 2025-07-04 | 21.31 | 21.66 | 21.12 | 21.22 | -0.97% | 5.27 | 6.39% |
| 2025-07-03 | 21.73 | 21.94 | 21.24 | 21.43 | -1.37% | 5.54 | 6.68% |
| 2025-07-02 | 21.91 | 23.02 | 21.71 | 21.73 | -1.97% | 7.91 | 9.19% |
| 2025-07-01 | 21.86 | 22.75 | 21.68 | 22.17 | +1.68% | 9.13 | 10.62% |
| 2025-06-30 | 20.95 | 21.99 | 20.92 | 21.80 | +4.12% | 7.43 | 8.94% |
| 2025-06-27 | 20.87 | 21.15 | 20.70 | 20.94 | -0.56% | 3.88 | 4.80% |
| 2025-06-26 | 21.21 | 21.76 | 20.87 | 21.06 | -1.89% | 6.54 | 7.98% |