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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.82 | 22.84 | 22.13 | 22.34 | -2.10% | 3.24 | 3.79% |
| 2026-04-21 | 23.20 | 23.20 | 22.70 | 22.82 | -1.64% | 1.69 | 1.93% |
| 2026-04-20 | 22.85 | 23.34 | 22.71 | 23.20 | +1.58% | 2.74 | 3.10% |
| 2026-04-17 | 22.68 | 23.02 | 22.28 | 22.84 | +0.75% | 2.27 | 2.61% |
| 2026-04-16 | 22.59 | 22.75 | 22.51 | 22.67 | +0.31% | 1.40 | 1.61% |
| 2026-04-15 | 22.80 | 23.13 | 22.51 | 22.60 | -0.40% | 2.02 | 2.30% |
| 2026-04-14 | 22.67 | 22.72 | 22.41 | 22.69 | +0.89% | 1.62 | 1.86% |
| 2026-04-13 | 22.40 | 22.55 | 22.20 | 22.49 | -0.40% | 1.25 | 1.45% |
| 2026-04-10 | 22.52 | 22.84 | 22.52 | 22.58 | +0.71% | 1.53 | 1.76% |
| 2026-04-09 | 22.58 | 22.58 | 22.22 | 22.42 | -0.80% | 1.29 | 1.50% |
| 2026-04-08 | 22.00 | 22.60 | 22.00 | 22.60 | +5.07% | 2.03 | 2.37% |
| 2026-04-07 | 21.37 | 21.55 | 21.26 | 21.51 | +0.75% | 1.08 | 1.31% |
| 2026-04-03 | 21.91 | 22.00 | 21.25 | 21.35 | -2.11% | 1.49 | 1.82% |
| 2026-04-02 | 22.50 | 22.73 | 21.71 | 21.81 | -3.71% | 1.95 | 2.30% |
| 2026-04-01 | 22.60 | 22.72 | 22.40 | 22.65 | +1.71% | 1.56 | 1.80% |
| 2026-03-31 | 22.66 | 22.85 | 22.25 | 22.27 | -1.72% | 1.35 | 1.57% |
| 2026-03-30 | 22.40 | 22.89 | 22.25 | 22.66 | -0.09% | 1.22 | 1.40% |
| 2026-03-27 | 22.08 | 22.80 | 22.01 | 22.68 | +1.02% | 1.63 | 1.88% |
| 2026-03-26 | 23.00 | 23.15 | 22.30 | 22.45 | -2.73% | 2.13 | 2.46% |
| 2026-03-25 | 22.67 | 23.37 | 22.65 | 23.08 | +1.76% | 2.62 | 2.96% |