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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.08 | 21.68 | 20.74 | 21.46 | +1.88% | 8.46 | 10.33% |
| 2025-06-24 | 21.12 | 21.36 | 20.92 | 21.07 | -3.85% | 9.45 | 11.56% |
| 2025-06-23 | 20.72 | 22.60 | 20.17 | 21.91 | +5.74% | 12.63 | 15.28% |
| 2025-06-20 | 20.83 | 20.97 | 20.42 | 20.72 | -3.24% | 7.88 | 9.85% |
| 2025-06-19 | 22.31 | 22.45 | 20.84 | 21.41 | -7.53% | 17.24 | 20.80% |
| 2025-06-18 | 22.58 | 23.75 | 22.31 | 23.16 | +7.25% | 23.27 | 26.09% |
| 2025-06-17 | 19.74 | 21.59 | 19.69 | 21.59 | +10.00% | 5.33 | 6.54% |
| 2025-06-16 | 20.10 | 20.10 | 19.49 | 19.63 | -1.44% | 4.54 | 5.95% |
| 2025-06-13 | 19.54 | 20.37 | 19.38 | 19.92 | +1.57% | 7.34 | 9.55% |
| 2025-06-12 | 19.09 | 19.75 | 18.95 | 19.61 | +2.70% | 6.08 | 8.07% |
| 2025-06-11 | 18.93 | 19.33 | 18.74 | 19.09 | +0.52% | 2.66 | 3.61% |
| 2025-06-10 | 19.23 | 19.67 | 18.83 | 18.99 | -1.79% | 3.95 | 5.33% |
| 2025-06-09 | 19.30 | 19.57 | 19.13 | 19.34 | +2.15% | 4.42 | 5.91% |
| 2025-06-06 | 19.01 | 19.14 | 18.78 | 18.93 | -0.42% | 2.64 | 3.60% |
| 2025-06-05 | 19.03 | 19.20 | 18.88 | 19.01 | -0.42% | 3.30 | 4.49% |
| 2025-06-04 | 19.70 | 19.77 | 19.01 | 19.09 | -1.08% | 5.01 | 6.71% |
| 2025-06-03 | 19.07 | 19.49 | 18.78 | 19.30 | -0.51% | 4.70 | 6.34% |
| 2025-05-30 | 20.35 | 20.59 | 19.17 | 19.40 | -5.18% | 7.92 | 10.50% |
| 2025-05-29 | 20.35 | 21.27 | 20.17 | 20.46 | -1.95% | 10.68 | 13.39% |
| 2025-05-28 | 20.23 | 21.73 | 19.53 | 20.87 | +3.03% | 12.84 | 16.00% |