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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.39 | 8.45 | 8.13 | 8.16 | -0.61% | 1.92 | 2.79% |
| 2025-07-22 | 8.23 | 8.32 | 8.13 | 8.21 | -0.12% | 1.28 | 1.87% |
| 2025-07-21 | 8.17 | 8.26 | 8.16 | 8.22 | +0.86% | 1.21 | 1.77% |
| 2025-07-18 | 8.12 | 8.19 | 8.06 | 8.15 | +0.12% | 1.18 | 1.74% |
| 2025-07-17 | 8.12 | 8.15 | 8.06 | 8.14 | +0.12% | 1.07 | 1.58% |
| 2025-07-16 | 8.07 | 8.15 | 7.99 | 8.13 | +0.74% | 1.09 | 1.62% |
| 2025-07-15 | 8.34 | 8.37 | 8.04 | 8.07 | -4.95% | 2.79 | 4.11% |
| 2025-07-14 | 8.58 | 8.77 | 8.46 | 8.49 | +1.31% | 2.40 | 3.35% |
| 2025-07-11 | 8.36 | 8.44 | 8.25 | 8.38 | 0.00% | 1.75 | 2.51% |
| 2025-07-10 | 8.76 | 8.76 | 8.38 | 8.38 | -3.90% | 3.20 | 4.53% |
| 2025-07-09 | 8.82 | 8.90 | 8.68 | 8.72 | -1.58% | 2.55 | 3.49% |
| 2025-07-08 | 8.89 | 8.90 | 8.74 | 8.86 | -1.45% | 3.23 | 4.39% |
| 2025-07-07 | 8.71 | 9.07 | 8.60 | 8.99 | +3.57% | 4.31 | 5.84% |
| 2025-07-04 | 8.58 | 8.87 | 8.50 | 8.68 | -0.23% | 3.05 | 4.21% |
| 2025-07-03 | 8.76 | 8.76 | 8.48 | 8.70 | -1.69% | 3.29 | 4.59% |
| 2025-07-02 | 8.52 | 9.00 | 8.51 | 8.85 | +3.03% | 6.24 | 8.49% |
| 2025-07-01 | 8.49 | 8.71 | 8.46 | 8.59 | +0.12% | 3.22 | 4.50% |
| 2025-06-30 | 8.37 | 8.68 | 8.33 | 8.58 | +3.12% | 3.79 | 5.62% |
| 2025-06-27 | 8.33 | 8.40 | 8.26 | 8.32 | -1.89% | 3.28 | 4.99% |
| 2025-06-26 | 8.65 | 8.75 | 8.48 | 8.48 | -2.53% | 3.94 | 5.81% |