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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.89 | 8.97 | 8.61 | 8.70 | -0.68% | 5.10 | 7.37% |
| 2025-06-24 | 8.68 | 9.05 | 8.45 | 8.76 | -3.31% | 7.22 | 10.38% |
| 2025-06-23 | 8.45 | 9.06 | 8.32 | 9.06 | +9.95% | 4.55 | 6.61% |
| 2025-06-20 | 8.36 | 8.45 | 8.17 | 8.24 | -2.83% | 3.71 | 5.68% |
| 2025-06-19 | 8.78 | 8.80 | 8.16 | 8.48 | -6.40% | 7.12 | 10.66% |
| 2025-06-18 | 9.02 | 9.66 | 8.75 | 9.06 | -2.16% | 9.20 | 12.76% |
| 2025-06-17 | 8.71 | 9.50 | 8.58 | 9.26 | +5.11% | 10.60 | 14.69% |
| 2025-06-16 | 8.95 | 9.27 | 8.70 | 8.81 | +2.68% | 10.88 | 15.37% |
| 2025-06-13 | 7.81 | 8.58 | 7.81 | 8.58 | +10.00% | 5.77 | 8.81% |
| 2025-06-12 | 7.77 | 7.93 | 7.67 | 7.80 | +0.52% | 2.01 | 3.26% |
| 2025-06-11 | 7.86 | 7.88 | 7.71 | 7.76 | -1.77% | 1.90 | 3.10% |
| 2025-06-10 | 7.73 | 8.12 | 7.63 | 7.90 | +2.86% | 3.54 | 5.69% |
| 2025-06-09 | 7.63 | 7.69 | 7.62 | 7.68 | +1.32% | 1.48 | 2.44% |
| 2025-06-06 | 7.59 | 7.70 | 7.56 | 7.58 | -0.52% | 1.32 | 2.20% |
| 2025-06-05 | 7.69 | 7.70 | 7.58 | 7.62 | -0.91% | 1.50 | 2.49% |
| 2025-06-04 | 7.84 | 8.01 | 7.67 | 7.69 | -0.65% | 1.94 | 3.16% |
| 2025-06-03 | 7.66 | 7.82 | 7.59 | 7.74 | -0.26% | 1.93 | 3.17% |
| 2025-05-30 | 8.06 | 8.06 | 7.71 | 7.76 | -5.25% | 3.62 | 5.86% |
| 2025-05-29 | 8.12 | 8.36 | 8.03 | 8.19 | -3.31% | 6.14 | 9.48% |
| 2025-05-28 | 7.89 | 8.70 | 7.73 | 8.47 | +7.08% | 8.39 | 12.87% |