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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.40 | 21.94 | 19.71 | 21.91 | +6.35% | 7.58 | 9.45% |
| 2025-10-22 | 20.46 | 20.89 | 20.18 | 20.60 | +0.05% | 3.18 | 4.02% |
| 2025-10-21 | 20.51 | 20.77 | 20.43 | 20.59 | +0.54% | 2.49 | 3.15% |
| 2025-10-20 | 20.70 | 20.74 | 20.28 | 20.48 | +0.20% | 2.32 | 2.95% |
| 2025-10-17 | 21.26 | 21.31 | 20.38 | 20.44 | -2.90% | 3.76 | 4.70% |
| 2025-10-16 | 21.76 | 21.82 | 20.98 | 21.05 | -3.97% | 5.03 | 6.17% |
| 2025-10-15 | 21.24 | 22.15 | 21.20 | 21.92 | +1.67% | 7.64 | 9.15% |
| 2025-10-14 | 21.96 | 22.47 | 21.33 | 21.56 | -1.51% | 9.52 | 11.36% |
| 2025-10-13 | 20.78 | 22.08 | 20.63 | 21.89 | +2.14% | 10.24 | 12.43% |
| 2025-10-10 | 21.07 | 21.88 | 20.65 | 21.43 | +1.76% | 13.54 | 16.55% |
| 2025-10-09 | 20.11 | 21.06 | 20.11 | 21.06 | +10.02% | 6.82 | 8.53% |
| 2025-09-30 | 19.28 | 19.30 | 19.11 | 19.14 | -0.26% | 1.25 | 1.70% |
| 2025-09-29 | 19.20 | 19.27 | 19.10 | 19.19 | -0.41% | 1.22 | 1.65% |
| 2025-09-26 | 19.68 | 19.68 | 19.25 | 19.27 | -1.98% | 1.67 | 2.25% |
| 2025-09-25 | 19.44 | 19.87 | 19.44 | 19.66 | +1.39% | 2.72 | 3.59% |
| 2025-09-24 | 19.37 | 19.45 | 19.19 | 19.39 | -0.77% | 1.41 | 1.90% |
| 2025-09-23 | 19.28 | 19.62 | 19.08 | 19.54 | +1.35% | 2.33 | 3.13% |
| 2025-09-22 | 19.10 | 19.33 | 19.08 | 19.28 | +0.73% | 1.16 | 1.58% |
| 2025-09-19 | 19.17 | 19.34 | 19.08 | 19.14 | -0.62% | 1.22 | 1.66% |
| 2025-09-18 | 19.39 | 19.61 | 19.15 | 19.26 | -0.72% | 1.82 | 2.44% |