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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.96 | 8.37 | 7.76 | 7.91 | -1.62% | 5.99 | 9.52% |
| 2025-05-26 | 7.58 | 8.04 | 7.55 | 8.04 | +9.99% | 5.38 | 8.71% |
| 2025-05-23 | 7.23 | 7.47 | 7.22 | 7.31 | +1.67% | 1.71 | 2.94% |
| 2025-05-22 | 7.26 | 7.33 | 7.18 | 7.19 | -1.37% | 0.82 | 1.42% |
| 2025-05-21 | 7.38 | 7.40 | 7.25 | 7.29 | -1.22% | 0.69 | 1.20% |
| 2025-05-20 | 7.38 | 7.47 | 7.30 | 7.38 | -0.14% | 0.93 | 1.60% |
| 2025-05-19 | 7.31 | 7.39 | 7.20 | 7.39 | +1.37% | 1.07 | 1.85% |
| 2025-05-16 | 7.16 | 7.35 | 7.12 | 7.29 | +1.82% | 1.06 | 1.85% |
| 2025-05-15 | 7.20 | 7.24 | 7.14 | 7.16 | -0.56% | 0.68 | 1.21% |
| 2025-05-14 | 7.20 | 7.24 | 7.14 | 7.20 | +0.14% | 0.77 | 1.35% |
| 2025-05-13 | 7.34 | 7.36 | 7.18 | 7.19 | -1.78% | 0.90 | 1.58% |
| 2025-05-12 | 7.27 | 7.37 | 7.18 | 7.32 | +0.69% | 1.31 | 2.29% |
| 2025-05-09 | 7.28 | 7.40 | 7.22 | 7.27 | -0.27% | 1.15 | 1.99% |
| 2025-05-08 | 7.31 | 7.41 | 7.23 | 7.29 | -1.09% | 1.29 | 2.23% |
| 2025-05-07 | 7.22 | 7.38 | 7.16 | 7.37 | +2.65% | 2.17 | 3.78% |
| 2025-05-06 | 7.00 | 7.31 | 7.00 | 7.18 | +2.72% | 1.78 | 3.15% |