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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.89 | 7.95 | 7.88 | 7.94 | +0.25% | 0.89 | 1.35% |
| 2025-08-19 | 8.00 | 8.03 | 7.85 | 7.92 | -1.25% | 1.35 | 2.04% |
| 2025-08-18 | 7.98 | 8.07 | 7.98 | 8.02 | +0.50% | 1.11 | 1.65% |
| 2025-08-15 | 7.86 | 7.98 | 7.85 | 7.98 | +1.40% | 0.94 | 1.42% |
| 2025-08-14 | 8.03 | 8.10 | 7.86 | 7.87 | -1.99% | 1.10 | 1.66% |
| 2025-08-13 | 8.07 | 8.11 | 8.01 | 8.03 | -0.50% | 0.88 | 1.31% |
| 2025-08-12 | 8.12 | 8.17 | 8.04 | 8.07 | -1.22% | 0.99 | 1.46% |
| 2025-08-11 | 8.08 | 8.25 | 8.00 | 8.17 | +1.11% | 1.52 | 2.24% |
| 2025-08-08 | 7.96 | 8.10 | 7.95 | 8.08 | +1.13% | 1.26 | 1.87% |
| 2025-08-07 | 8.03 | 8.05 | 7.95 | 7.99 | -0.50% | 0.81 | 1.22% |
| 2025-08-06 | 7.98 | 8.04 | 7.93 | 8.03 | +0.88% | 0.84 | 1.26% |
| 2025-08-05 | 7.92 | 7.96 | 7.90 | 7.96 | +0.51% | 0.66 | 0.99% |
| 2025-08-04 | 7.78 | 7.92 | 7.74 | 7.92 | +1.41% | 0.72 | 1.10% |
| 2025-08-01 | 7.78 | 7.85 | 7.78 | 7.81 | 0.00% | 0.64 | 0.98% |
| 2025-07-31 | 8.02 | 8.02 | 7.80 | 7.81 | -2.74% | 1.22 | 1.86% |
| 2025-07-30 | 7.95 | 8.06 | 7.91 | 8.03 | +1.01% | 1.26 | 1.90% |
| 2025-07-29 | 8.00 | 8.03 | 7.86 | 7.95 | -1.00% | 1.13 | 1.71% |
| 2025-07-28 | 8.05 | 8.07 | 7.95 | 8.03 | -0.50% | 1.14 | 1.71% |
| 2025-07-25 | 8.17 | 8.18 | 8.06 | 8.07 | -1.34% | 1.21 | 1.80% |
| 2025-07-24 | 8.16 | 8.19 | 8.06 | 8.18 | +0.25% | 1.46 | 2.16% |