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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.31 | 7.83 | 7.17 | 7.61 | +5.69% | 1.59 | 2.36% |
| 2026-03-23 | 7.39 | 7.51 | 7.14 | 7.20 | -4.38% | 1.22 | 1.85% |
| 2026-03-20 | 7.74 | 7.78 | 7.52 | 7.53 | -2.71% | 0.91 | 1.32% |
| 2026-03-19 | 7.85 | 7.91 | 7.70 | 7.74 | -2.52% | 0.91 | 1.29% |
| 2026-03-18 | 8.00 | 8.04 | 7.85 | 7.94 | -0.75% | 1.06 | 1.48% |
| 2026-03-17 | 8.16 | 8.25 | 8.00 | 8.00 | -1.96% | 1.16 | 1.59% |
| 2026-03-16 | 8.42 | 8.44 | 8.12 | 8.16 | -3.43% | 1.75 | 2.35% |
| 2026-03-13 | 8.21 | 8.60 | 8.18 | 8.45 | +2.18% | 2.15 | 2.81% |
| 2026-03-12 | 8.38 | 8.41 | 8.19 | 8.27 | -1.78% | 1.43 | 1.92% |
| 2026-03-11 | 8.36 | 8.44 | 8.28 | 8.42 | +0.60% | 1.25 | 1.66% |
| 2026-03-10 | 8.45 | 8.48 | 8.30 | 8.37 | -0.12% | 1.49 | 1.97% |
| 2026-03-09 | 8.45 | 8.55 | 8.36 | 8.38 | -2.44% | 1.29 | 1.70% |
| 2026-03-06 | 8.48 | 8.60 | 8.39 | 8.59 | +0.59% | 1.13 | 1.47% |
| 2026-03-05 | 8.49 | 8.64 | 8.48 | 8.54 | +1.55% | 1.51 | 1.95% |
| 2026-03-04 | 8.31 | 8.54 | 8.29 | 8.41 | -0.83% | 1.51 | 1.98% |
| 2026-03-03 | 8.69 | 8.81 | 8.47 | 8.48 | -1.74% | 2.48 | 3.17% |
| 2026-03-02 | 8.68 | 8.79 | 8.54 | 8.63 | +0.23% | 1.74 | 2.23% |
| 2026-02-27 | 8.58 | 8.63 | 8.52 | 8.61 | +0.23% | 0.81 | 1.04% |
| 2026-02-26 | 8.57 | 8.65 | 8.54 | 8.59 | +0.35% | 0.88 | 1.14% |
| 2026-02-25 | 8.50 | 8.62 | 8.47 | 8.56 | +0.71% | 0.92 | 1.18% |