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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.43 | 19.50 | 19.26 | 19.40 | -0.36% | 1.39 | 1.87% |
| 2025-09-16 | 19.69 | 19.78 | 19.42 | 19.47 | -0.86% | 1.77 | 2.37% |
| 2025-09-15 | 19.77 | 19.93 | 19.46 | 19.64 | -0.86% | 1.84 | 2.45% |
| 2025-09-12 | 19.69 | 20.10 | 19.58 | 19.81 | +0.81% | 2.43 | 3.19% |
| 2025-09-11 | 19.31 | 19.65 | 19.18 | 19.65 | +1.39% | 1.67 | 2.24% |
| 2025-09-10 | 19.57 | 19.66 | 19.28 | 19.38 | -0.97% | 1.22 | 1.64% |
| 2025-09-09 | 19.89 | 20.03 | 19.50 | 19.57 | -1.90% | 1.67 | 2.21% |
| 2025-09-08 | 19.70 | 20.01 | 19.47 | 19.95 | +2.41% | 2.32 | 3.06% |
| 2025-09-05 | 19.11 | 19.49 | 19.08 | 19.48 | +2.31% | 1.48 | 1.99% |
| 2025-09-04 | 19.39 | 19.56 | 18.75 | 19.04 | -2.41% | 2.00 | 2.70% |
| 2025-09-03 | 19.68 | 19.87 | 19.37 | 19.51 | -0.81% | 2.04 | 2.70% |
| 2025-09-02 | 20.11 | 20.15 | 19.60 | 19.67 | -2.19% | 2.53 | 3.33% |
| 2025-09-01 | 20.17 | 20.27 | 19.97 | 20.11 | -0.35% | 1.70 | 2.20% |
| 2025-08-29 | 20.13 | 20.44 | 20.08 | 20.18 | -0.54% | 2.10 | 2.71% |
| 2025-08-28 | 20.73 | 20.73 | 19.74 | 20.29 | -2.64% | 5.70 | 7.37% |
| 2025-08-27 | 21.49 | 21.67 | 20.83 | 20.84 | -3.20% | 4.24 | 5.18% |
| 2025-08-26 | 21.78 | 21.80 | 21.44 | 21.53 | -1.19% | 3.24 | 3.91% |
| 2025-08-25 | 21.28 | 21.79 | 21.23 | 21.79 | +2.49% | 6.26 | 7.56% |
| 2025-08-22 | 21.20 | 21.27 | 20.91 | 21.26 | +0.28% | 2.85 | 3.51% |
| 2025-08-21 | 21.13 | 21.40 | 21.07 | 21.20 | +0.33% | 3.46 | 4.23% |