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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.41 | 20.57 | 20.17 | 20.17 | -2.13% | 2.12 | 2.72% |
| 2025-12-17 | 20.43 | 20.66 | 19.90 | 20.61 | +0.68% | 2.60 | 3.34% |
| 2025-12-16 | 21.40 | 21.42 | 20.35 | 20.47 | -4.12% | 3.28 | 4.14% |
| 2025-12-15 | 21.75 | 21.92 | 21.31 | 21.35 | -2.15% | 3.81 | 4.61% |
| 2025-12-12 | 20.78 | 21.99 | 20.66 | 21.82 | +5.46% | 7.28 | 8.85% |
| 2025-12-11 | 20.66 | 20.90 | 20.58 | 20.69 | +0.39% | 2.49 | 3.12% |
| 2025-12-10 | 20.55 | 20.69 | 20.39 | 20.61 | -0.34% | 1.59 | 2.03% |
| 2025-12-09 | 21.00 | 21.11 | 20.66 | 20.68 | -2.18% | 2.21 | 2.77% |
| 2025-12-08 | 21.23 | 21.33 | 21.09 | 21.14 | -0.42% | 3.24 | 3.99% |
| 2025-12-05 | 20.55 | 21.35 | 20.55 | 21.23 | +3.46% | 4.07 | 5.03% |
| 2025-12-04 | 20.35 | 20.79 | 20.33 | 20.52 | +0.54% | 2.12 | 2.69% |
| 2025-12-03 | 20.92 | 20.99 | 20.34 | 20.41 | -0.58% | 2.42 | 3.06% |
| 2025-12-02 | 20.79 | 20.79 | 20.47 | 20.53 | -0.87% | 1.57 | 1.99% |
| 2025-12-01 | 20.59 | 20.77 | 20.52 | 20.71 | +0.63% | 1.93 | 2.44% |
| 2025-11-28 | 20.33 | 20.58 | 20.22 | 20.58 | +1.33% | 1.83 | 2.34% |
| 2025-11-27 | 20.38 | 20.66 | 20.22 | 20.31 | +0.49% | 2.51 | 3.21% |
| 2025-11-26 | 20.53 | 20.55 | 20.18 | 20.21 | -1.80% | 2.34 | 3.00% |
| 2025-11-25 | 20.61 | 20.92 | 20.45 | 20.58 | +0.19% | 2.65 | 3.34% |
| 2025-11-24 | 20.30 | 20.71 | 20.04 | 20.54 | +2.19% | 2.58 | 3.29% |
| 2025-11-21 | 21.01 | 21.16 | 20.08 | 20.10 | -5.23% | 4.03 | 5.13% |