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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.70 | 7.91 | 7.66 | 7.85 | +1.55% | 1.11 | 1.58% |
| 2026-04-21 | 7.80 | 7.80 | 7.67 | 7.73 | -0.39% | 0.58 | 0.83% |
| 2026-04-20 | 7.61 | 7.76 | 7.60 | 7.76 | +2.24% | 0.74 | 1.07% |
| 2026-04-17 | 7.56 | 7.62 | 7.51 | 7.59 | +0.40% | 0.54 | 0.79% |
| 2026-04-16 | 7.50 | 7.58 | 7.47 | 7.56 | +0.93% | 0.47 | 0.69% |
| 2026-04-15 | 7.62 | 7.63 | 7.49 | 7.49 | -1.32% | 0.54 | 0.79% |
| 2026-04-14 | 7.64 | 7.67 | 7.50 | 7.59 | -0.65% | 0.62 | 0.91% |
| 2026-04-13 | 7.60 | 7.70 | 7.57 | 7.64 | -0.39% | 0.60 | 0.87% |
| 2026-04-10 | 7.69 | 7.77 | 7.66 | 7.67 | +0.66% | 0.72 | 1.03% |
| 2026-04-09 | 7.67 | 7.69 | 7.55 | 7.62 | -1.55% | 0.67 | 0.97% |
| 2026-04-08 | 7.65 | 7.74 | 7.59 | 7.74 | +2.11% | 1.03 | 1.48% |
| 2026-04-07 | 7.37 | 7.65 | 7.35 | 7.58 | +2.57% | 0.89 | 1.32% |
| 2026-04-03 | 7.60 | 7.62 | 7.37 | 7.39 | -2.25% | 0.67 | 1.00% |
| 2026-04-02 | 7.73 | 7.81 | 7.53 | 7.56 | -2.83% | 0.86 | 1.24% |
| 2026-04-01 | 7.81 | 7.84 | 7.62 | 7.78 | +1.43% | 1.30 | 1.86% |
| 2026-03-31 | 7.97 | 7.97 | 7.64 | 7.67 | -4.60% | 2.33 | 3.31% |
| 2026-03-30 | 7.97 | 8.38 | 7.77 | 8.04 | +4.69% | 3.35 | 4.60% |
| 2026-03-27 | 7.47 | 7.71 | 7.42 | 7.68 | +1.59% | 0.70 | 1.02% |
| 2026-03-26 | 7.65 | 7.69 | 7.52 | 7.56 | -1.56% | 0.77 | 1.12% |
| 2026-03-25 | 7.60 | 7.71 | 7.56 | 7.68 | +0.92% | 1.20 | 1.74% |