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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.34 | 8.52 | 8.33 | 8.50 | +2.66% | 1.05 | 1.37% |
| 2026-02-13 | 8.40 | 8.50 | 8.27 | 8.28 | -1.43% | 0.92 | 1.22% |
| 2026-02-12 | 8.40 | 8.43 | 8.24 | 8.40 | 0.00% | 0.96 | 1.28% |
| 2026-02-11 | 8.38 | 8.44 | 8.35 | 8.40 | +0.12% | 0.67 | 0.95% |
| 2026-02-10 | 8.51 | 8.51 | 8.37 | 8.39 | -1.41% | 0.75 | 1.06% |
| 2026-02-09 | 8.45 | 8.52 | 8.40 | 8.51 | +2.90% | 1.28 | 1.80% |
| 2026-02-06 | 8.21 | 8.37 | 8.21 | 8.27 | +0.12% | 0.86 | 1.23% |
| 2026-02-05 | 8.39 | 8.45 | 8.23 | 8.26 | -2.25% | 0.95 | 1.36% |
| 2026-02-04 | 8.32 | 8.54 | 8.30 | 8.45 | +1.44% | 1.35 | 1.90% |
| 2026-02-03 | 8.25 | 8.33 | 8.18 | 8.33 | +1.96% | 1.15 | 1.65% |
| 2026-02-02 | 8.34 | 8.50 | 8.15 | 8.17 | -2.62% | 1.50 | 2.14% |
| 2026-01-30 | 8.57 | 8.63 | 8.23 | 8.39 | -2.89% | 2.38 | 3.38% |
| 2026-01-29 | 8.87 | 8.97 | 8.62 | 8.64 | -3.46% | 2.53 | 3.42% |
| 2026-01-28 | 9.15 | 9.18 | 8.89 | 8.95 | -2.51% | 2.07 | 2.73% |
| 2026-01-27 | 9.19 | 9.29 | 9.00 | 9.18 | -0.43% | 1.76 | 2.29% |
| 2026-01-26 | 9.30 | 9.41 | 9.14 | 9.22 | -0.86% | 2.38 | 3.05% |
| 2026-01-23 | 9.27 | 9.36 | 9.14 | 9.30 | +0.22% | 2.40 | 3.08% |
| 2026-01-22 | 8.96 | 9.38 | 8.96 | 9.28 | +3.46% | 3.39 | 4.36% |
| 2026-01-21 | 8.82 | 9.10 | 8.71 | 8.97 | +0.90% | 2.00 | 2.67% |
| 2026-01-20 | 9.17 | 9.22 | 8.80 | 8.89 | -3.16% | 2.62 | 3.48% |