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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.95 | 25.35 | 24.90 | 25.26 | +2.39% | 2.34 | 2.42% |
| 2026-02-13 | 25.09 | 25.16 | 24.65 | 24.67 | -1.83% | 1.89 | 1.98% |
| 2026-02-12 | 24.60 | 25.34 | 24.51 | 25.13 | +1.95% | 2.60 | 2.71% |
| 2026-02-11 | 25.01 | 25.12 | 24.64 | 24.65 | -1.56% | 1.93 | 2.03% |
| 2026-02-10 | 25.28 | 25.38 | 24.90 | 25.04 | -0.91% | 1.85 | 1.92% |
| 2026-02-09 | 25.09 | 25.40 | 25.02 | 25.27 | +1.57% | 2.72 | 2.81% |
| 2026-02-06 | 24.82 | 25.30 | 24.72 | 24.88 | -0.56% | 2.14 | 2.22% |
| 2026-02-05 | 25.31 | 25.49 | 24.85 | 25.02 | -2.04% | 1.96 | 2.04% |
| 2026-02-04 | 25.47 | 25.97 | 25.26 | 25.54 | +0.27% | 2.90 | 2.96% |
| 2026-02-03 | 25.07 | 25.55 | 24.80 | 25.47 | +2.87% | 3.12 | 3.21% |
| 2026-02-02 | 25.04 | 25.54 | 24.69 | 24.76 | -0.08% | 3.38 | 3.50% |
| 2026-01-30 | 25.22 | 25.23 | 24.40 | 24.78 | -1.82% | 3.22 | 3.39% |
| 2026-01-29 | 25.59 | 25.83 | 25.10 | 25.24 | -1.71% | 3.52 | 3.60% |
| 2026-01-28 | 25.90 | 25.94 | 25.34 | 25.68 | -0.70% | 3.14 | 3.20% |
| 2026-01-27 | 25.90 | 26.12 | 25.10 | 25.86 | -1.37% | 4.38 | 4.47% |
| 2026-01-26 | 26.94 | 27.05 | 26.00 | 26.22 | -3.10% | 5.42 | 5.35% |
| 2026-01-23 | 27.93 | 27.93 | 26.96 | 27.06 | -2.59% | 7.26 | 6.95% |
| 2026-01-22 | 26.73 | 27.96 | 26.66 | 27.78 | +5.75% | 8.70 | 8.27% |
| 2026-01-21 | 26.00 | 26.56 | 25.82 | 26.27 | -0.38% | 3.69 | 3.67% |
| 2026-01-20 | 27.37 | 27.65 | 26.22 | 26.37 | -4.63% | 6.69 | 6.54% |