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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.90 | 21.65 | 19.51 | 20.25 | +2.66% | 14.69 | 18.81% |
| 2025-05-26 | 18.34 | 19.73 | 18.22 | 19.73 | +10.01% | 6.79 | 9.32% |
| 2025-05-23 | 17.63 | 18.56 | 17.49 | 17.93 | +2.67% | 4.56 | 6.48% |
| 2025-05-22 | 17.64 | 17.79 | 17.43 | 17.47 | -1.56% | 1.06 | 1.55% |
| 2025-05-21 | 17.98 | 17.98 | 17.67 | 17.75 | -0.94% | 1.07 | 1.56% |
| 2025-05-20 | 18.04 | 18.29 | 17.84 | 17.91 | -0.66% | 1.63 | 2.34% |
| 2025-05-19 | 17.75 | 18.14 | 17.56 | 18.03 | +1.68% | 2.39 | 3.44% |
| 2025-05-16 | 17.18 | 17.92 | 17.18 | 17.74 | +2.93% | 2.84 | 4.13% |
| 2025-05-15 | 17.47 | 17.48 | 17.18 | 17.23 | -1.36% | 1.11 | 1.66% |
| 2025-05-14 | 17.36 | 17.60 | 17.31 | 17.47 | +0.17% | 1.04 | 1.54% |
| 2025-05-13 | 17.61 | 17.70 | 17.36 | 17.44 | -0.40% | 1.12 | 1.65% |
| 2025-05-12 | 17.32 | 17.65 | 17.26 | 17.51 | +1.61% | 1.55 | 2.29% |
| 2025-05-09 | 17.54 | 17.54 | 17.16 | 17.23 | -1.97% | 1.25 | 1.88% |
| 2025-05-08 | 17.26 | 17.82 | 17.20 | 17.58 | +1.37% | 2.40 | 3.54% |
| 2025-05-07 | 17.46 | 17.58 | 17.19 | 17.34 | -0.57% | 1.86 | 2.77% |
| 2025-05-06 | 16.83 | 17.48 | 16.79 | 17.44 | +4.58% | 2.33 | 3.49% |