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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.67 | 9.25 | 8.66 | 9.18 | +5.64% | 3.70 | 4.86% |
| 2026-01-16 | 8.90 | 8.94 | 8.65 | 8.69 | -1.81% | 2.04 | 2.77% |
| 2026-01-15 | 8.93 | 8.95 | 8.72 | 8.85 | -1.23% | 2.28 | 3.07% |
| 2026-01-14 | 9.03 | 9.22 | 8.86 | 8.96 | -1.10% | 3.31 | 4.34% |
| 2026-01-13 | 9.50 | 9.50 | 9.03 | 9.06 | -5.53% | 3.91 | 5.07% |
| 2026-01-12 | 9.31 | 9.69 | 9.25 | 9.59 | +3.01% | 4.15 | 5.20% |
| 2026-01-09 | 9.35 | 9.41 | 9.18 | 9.31 | -0.75% | 3.16 | 4.04% |
| 2026-01-08 | 9.10 | 9.50 | 9.08 | 9.38 | +2.51% | 4.46 | 5.67% |
| 2026-01-07 | 9.12 | 9.36 | 9.08 | 9.15 | -0.11% | 3.03 | 3.92% |
| 2026-01-06 | 9.02 | 9.16 | 8.96 | 9.16 | +1.55% | 2.32 | 3.03% |
| 2026-01-05 | 9.05 | 9.17 | 9.00 | 9.02 | -0.33% | 2.51 | 3.29% |
| 2025-12-31 | 9.06 | 9.13 | 8.82 | 9.05 | +1.34% | 2.51 | 3.32% |
| 2025-12-30 | 9.03 | 9.07 | 8.89 | 8.93 | -2.08% | 1.88 | 2.50% |
| 2025-12-29 | 8.99 | 9.20 | 8.92 | 9.12 | +1.45% | 3.06 | 4.00% |
| 2025-12-26 | 8.92 | 9.05 | 8.84 | 8.99 | +0.11% | 2.34 | 3.10% |
| 2025-12-25 | 8.80 | 9.03 | 8.76 | 8.98 | +0.90% | 2.60 | 3.46% |
| 2025-12-24 | 8.54 | 8.94 | 8.42 | 8.90 | +4.83% | 3.30 | 4.47% |
| 2025-12-23 | 8.71 | 8.72 | 8.45 | 8.49 | -2.86% | 1.61 | 2.25% |
| 2025-12-22 | 8.70 | 8.84 | 8.66 | 8.74 | +0.58% | 1.51 | 2.05% |
| 2025-12-19 | 8.54 | 8.85 | 8.53 | 8.69 | +1.76% | 2.05 | 2.81% |