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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.40 | 8.66 | 8.34 | 8.54 | +0.71% | 1.87 | 2.60% |
| 2025-12-17 | 8.43 | 8.52 | 8.21 | 8.48 | +0.35% | 1.98 | 2.81% |
| 2025-12-16 | 8.88 | 8.89 | 8.36 | 8.45 | -5.27% | 3.07 | 4.27% |
| 2025-12-15 | 8.93 | 9.02 | 8.81 | 8.92 | -1.11% | 2.96 | 3.95% |
| 2025-12-12 | 8.54 | 9.36 | 8.52 | 9.02 | +5.87% | 6.38 | 8.44% |
| 2025-12-11 | 8.68 | 8.80 | 8.52 | 8.52 | -1.50% | 2.03 | 2.79% |
| 2025-12-10 | 8.80 | 8.84 | 8.56 | 8.65 | -1.70% | 2.53 | 3.48% |
| 2025-12-09 | 8.90 | 9.14 | 8.74 | 8.80 | -0.90% | 2.89 | 3.88% |
| 2025-12-08 | 9.06 | 9.07 | 8.86 | 8.88 | -1.99% | 3.73 | 4.95% |
| 2025-12-05 | 8.83 | 9.18 | 8.72 | 9.06 | +1.57% | 3.96 | 5.22% |
| 2025-12-04 | 8.66 | 9.36 | 8.62 | 8.92 | +1.71% | 4.58 | 6.06% |
| 2025-12-03 | 8.79 | 8.95 | 8.62 | 8.77 | +0.34% | 3.71 | 5.00% |
| 2025-12-02 | 8.61 | 8.99 | 8.55 | 8.74 | +1.51% | 4.21 | 5.69% |
| 2025-12-01 | 8.66 | 8.74 | 8.57 | 8.61 | -1.03% | 3.12 | 4.30% |
| 2025-11-28 | 8.76 | 8.85 | 8.61 | 8.70 | -2.36% | 4.53 | 6.19% |
| 2025-11-27 | 8.42 | 9.25 | 8.24 | 8.91 | +5.95% | 7.20 | 9.75% |
| 2025-11-26 | 8.76 | 8.79 | 8.37 | 8.41 | -2.32% | 4.44 | 6.24% |
| 2025-11-25 | 8.03 | 8.82 | 7.95 | 8.61 | +7.36% | 6.24 | 8.67% |
| 2025-11-24 | 7.97 | 8.11 | 7.84 | 8.02 | +0.88% | 1.42 | 2.11% |
| 2025-11-21 | 8.23 | 8.44 | 7.95 | 7.95 | -4.45% | 2.65 | 3.88% |