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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.81 | 29.11 | 27.54 | 27.65 | +3.21% | 8.64 | 8.02% |
| 2026-01-16 | 27.63 | 28.00 | 26.75 | 26.79 | -2.97% | 5.88 | 5.64% |
| 2026-01-15 | 28.00 | 28.10 | 26.80 | 27.61 | -2.75% | 8.88 | 8.45% |
| 2026-01-14 | 27.82 | 29.77 | 27.82 | 28.39 | +1.39% | 12.33 | 11.22% |
| 2026-01-13 | 30.86 | 30.88 | 27.82 | 28.00 | -9.27% | 14.46 | 13.18% |
| 2026-01-12 | 29.01 | 31.29 | 29.01 | 30.86 | +8.02% | 17.14 | 14.67% |
| 2026-01-09 | 28.52 | 29.20 | 27.80 | 28.57 | +0.81% | 14.29 | 13.08% |
| 2026-01-08 | 27.50 | 29.56 | 27.37 | 28.34 | +2.20% | 18.24 | 16.59% |
| 2026-01-07 | 26.16 | 28.38 | 25.96 | 27.73 | +5.44% | 19.10 | 18.08% |
| 2026-01-06 | 26.27 | 26.69 | 25.68 | 26.30 | -0.45% | 9.81 | 9.80% |
| 2026-01-05 | 26.21 | 26.80 | 25.83 | 26.42 | +2.21% | 12.80 | 12.70% |
| 2025-12-31 | 26.00 | 26.32 | 25.30 | 25.85 | 0.00% | 9.32 | 9.43% |
| 2025-12-30 | 26.20 | 27.14 | 25.68 | 25.85 | -2.82% | 14.20 | 14.14% |
| 2025-12-29 | 27.00 | 28.38 | 26.42 | 26.60 | +3.06% | 26.31 | 25.21% |
| 2025-12-26 | 23.45 | 25.81 | 22.86 | 25.81 | +10.02% | 20.19 | 20.87% |
| 2025-12-25 | 21.33 | 23.46 | 21.18 | 23.46 | +9.99% | 11.15 | 12.68% |
| 2025-12-24 | 20.96 | 21.46 | 20.71 | 21.33 | +1.96% | 2.37 | 2.92% |
| 2025-12-23 | 21.03 | 21.05 | 20.80 | 20.92 | -0.85% | 1.83 | 2.28% |
| 2025-12-22 | 21.18 | 21.64 | 21.03 | 21.10 | +1.15% | 3.02 | 3.72% |
| 2025-12-19 | 20.65 | 21.08 | 20.57 | 20.86 | +3.42% | 3.85 | 4.81% |