中广核技 sz.000881
7.85
+1.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.78 | 7.97 | 7.73 | 7.85 | +1.03% | 0.81 | 1.15% |
| 2026-05-22 | 7.61 | 7.79 | 7.45 | 7.77 | +2.24% | 0.97 | 1.40% |
| 2026-05-21 | 7.84 | 8.05 | 7.60 | 7.60 | -2.31% | 1.44 | 2.02% |
| 2026-05-20 | 7.98 | 7.98 | 7.76 | 7.78 | -2.87% | 0.81 | 1.14% |
| 2026-05-19 | 7.87 | 8.01 | 7.77 | 8.01 | +1.52% | 0.86 | 1.21% |
| 2026-05-18 | 7.82 | 7.91 | 7.72 | 7.89 | +0.38% | 0.83 | 1.17% |
| 2026-05-15 | 7.97 | 8.02 | 7.80 | 7.86 | -1.38% | 1.06 | 1.48% |
| 2026-05-14 | 8.23 | 8.23 | 7.97 | 7.97 | -2.69% | 1.27 | 1.74% |
| 2026-05-13 | 8.04 | 8.23 | 8.00 | 8.19 | +1.36% | 1.45 | 1.98% |
| 2026-05-12 | 8.11 | 8.17 | 8.01 | 8.08 | -0.61% | 1.18 | 1.62% |
| 2026-05-11 | 7.98 | 8.14 | 7.97 | 8.13 | +2.52% | 1.41 | 1.94% |
| 2026-05-08 | 7.89 | 7.95 | 7.86 | 7.93 | -0.13% | 0.75 | 1.05% |
| 2026-05-07 | 7.80 | 8.04 | 7.79 | 7.94 | +1.53% | 1.09 | 1.52% |
| 2026-05-06 | 7.84 | 7.87 | 7.78 | 7.82 | +0.26% | 0.76 | 1.07% |
| 2026-04-30 | 7.74 | 7.83 | 7.72 | 7.80 | +0.78% | 0.63 | 0.90% |
| 2026-04-29 | 7.65 | 7.82 | 7.62 | 7.74 | +1.04% | 0.60 | 0.86% |
| 2026-04-28 | 7.64 | 7.70 | 7.54 | 7.66 | -0.65% | 0.65 | 0.94% |
| 2026-04-27 | 7.60 | 7.72 | 7.50 | 7.71 | +1.45% | 0.65 | 0.95% |
| 2026-04-24 | 7.59 | 7.65 | 7.54 | 7.60 | -0.78% | 0.56 | 0.82% |
| 2026-04-23 | 7.80 | 7.84 | 7.61 | 7.66 | -2.42% | 0.88 | 1.26% |