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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.56 | 22.79 | 22.06 | 22.68 | +2.07% | 2.32 | 2.70% |
| 2026-03-23 | 22.28 | 23.19 | 22.00 | 22.22 | -2.97% | 3.37 | 3.89% |
| 2026-03-20 | 24.06 | 24.28 | 22.87 | 22.90 | -4.74% | 4.21 | 4.69% |
| 2026-03-19 | 24.40 | 24.55 | 23.78 | 24.04 | -3.14% | 3.95 | 4.28% |
| 2026-03-18 | 25.50 | 25.75 | 24.24 | 24.82 | -2.78% | 5.23 | 5.51% |
| 2026-03-17 | 26.43 | 26.44 | 25.36 | 25.53 | -4.38% | 6.50 | 6.54% |
| 2026-03-16 | 26.85 | 27.19 | 26.01 | 26.70 | -0.52% | 10.28 | 10.11% |
| 2026-03-13 | 24.87 | 27.12 | 24.68 | 26.84 | +6.93% | 13.43 | 13.29% |
| 2026-03-12 | 25.73 | 25.73 | 24.57 | 25.10 | -2.68% | 5.32 | 5.53% |
| 2026-03-11 | 25.99 | 26.15 | 25.58 | 25.79 | -0.73% | 3.40 | 3.43% |
| 2026-03-10 | 25.73 | 26.23 | 25.63 | 25.98 | +1.44% | 4.26 | 4.29% |
| 2026-03-09 | 25.00 | 25.72 | 24.85 | 25.61 | +1.11% | 4.50 | 4.63% |
| 2026-03-06 | 25.36 | 25.70 | 24.91 | 25.33 | -0.67% | 3.86 | 3.98% |
| 2026-03-05 | 24.73 | 26.26 | 24.73 | 25.50 | +4.08% | 7.53 | 7.69% |
| 2026-03-04 | 23.80 | 25.06 | 23.79 | 24.50 | +2.13% | 3.85 | 4.08% |
| 2026-03-03 | 25.75 | 25.96 | 23.96 | 23.99 | -6.83% | 6.31 | 6.65% |
| 2026-03-02 | 25.98 | 26.38 | 25.56 | 25.75 | -1.64% | 6.23 | 6.26% |
| 2026-02-27 | 26.33 | 26.38 | 25.87 | 26.18 | -0.53% | 4.19 | 4.19% |
| 2026-02-26 | 25.60 | 26.34 | 25.44 | 26.32 | +2.61% | 5.84 | 5.85% |
| 2026-02-25 | 25.27 | 25.73 | 25.10 | 25.65 | +1.54% | 3.29 | 3.36% |