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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.75 | 21.80 | 21.15 | 21.21 | -1.81% | 2.72 | 3.32% |
| 2025-11-19 | 21.55 | 21.88 | 21.40 | 21.60 | +0.09% | 3.24 | 3.91% |
| 2025-11-18 | 21.96 | 21.96 | 21.45 | 21.58 | -1.86% | 3.70 | 4.46% |
| 2025-11-17 | 22.30 | 22.52 | 21.76 | 21.99 | -3.43% | 6.07 | 7.18% |
| 2025-11-14 | 23.82 | 24.20 | 22.70 | 22.77 | -5.75% | 8.40 | 9.41% |
| 2025-11-13 | 24.00 | 24.29 | 23.53 | 24.16 | +0.67% | 7.10 | 7.71% |
| 2025-11-12 | 24.63 | 24.63 | 23.46 | 24.00 | -3.50% | 8.38 | 9.15% |
| 2025-11-11 | 23.69 | 25.13 | 23.42 | 24.87 | +3.79% | 14.71 | 15.62% |
| 2025-11-10 | 23.88 | 23.97 | 23.38 | 23.96 | -1.76% | 9.65 | 10.60% |
| 2025-11-07 | 23.98 | 25.21 | 23.68 | 24.39 | +0.08% | 15.44 | 16.44% |
| 2025-11-06 | 23.61 | 24.78 | 23.35 | 24.37 | +2.31% | 16.25 | 17.54% |
| 2025-11-05 | 24.07 | 25.37 | 23.58 | 23.82 | -2.25% | 18.41 | 19.79% |
| 2025-11-04 | 23.86 | 25.46 | 23.62 | 24.37 | +5.31% | 26.34 | 27.76% |
| 2025-11-03 | 21.98 | 23.14 | 21.69 | 23.14 | +10.02% | 12.21 | 14.16% |
| 2025-10-31 | 21.68 | 21.68 | 20.99 | 21.03 | -2.86% | 3.60 | 4.42% |
| 2025-10-30 | 21.95 | 22.03 | 21.54 | 21.65 | -2.69% | 4.90 | 5.88% |
| 2025-10-29 | 21.50 | 22.48 | 21.48 | 22.25 | +2.34% | 7.76 | 9.14% |
| 2025-10-28 | 21.59 | 22.13 | 21.50 | 21.74 | -0.14% | 4.50 | 5.36% |
| 2025-10-27 | 22.13 | 22.17 | 21.58 | 21.77 | -0.23% | 6.93 | 8.27% |
| 2025-10-24 | 22.20 | 22.20 | 21.21 | 21.82 | -0.41% | 8.23 | 9.90% |