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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.40 | 8.57 | 8.30 | 8.32 | -3.03% | 3.61 | 5.10% |
| 2025-11-19 | 8.17 | 8.98 | 8.06 | 8.58 | +4.89% | 4.67 | 6.50% |
| 2025-11-18 | 8.39 | 8.39 | 8.12 | 8.18 | -2.73% | 1.18 | 1.71% |
| 2025-11-17 | 8.37 | 8.49 | 8.33 | 8.41 | +0.96% | 0.98 | 1.38% |
| 2025-11-14 | 8.37 | 8.41 | 8.29 | 8.33 | -0.83% | 0.91 | 1.29% |
| 2025-11-13 | 8.24 | 8.43 | 8.24 | 8.40 | +1.69% | 1.09 | 1.54% |
| 2025-11-12 | 8.44 | 8.44 | 8.21 | 8.26 | -2.36% | 1.24 | 1.78% |
| 2025-11-11 | 8.39 | 8.53 | 8.34 | 8.46 | +0.83% | 1.26 | 1.78% |
| 2025-11-10 | 8.44 | 8.49 | 8.34 | 8.39 | -0.47% | 1.34 | 1.90% |
| 2025-11-07 | 8.46 | 8.58 | 8.39 | 8.43 | -0.71% | 1.59 | 2.23% |
| 2025-11-06 | 8.31 | 8.57 | 8.31 | 8.49 | +2.17% | 2.13 | 2.98% |
| 2025-11-05 | 8.24 | 8.37 | 8.21 | 8.31 | 0.00% | 1.62 | 2.31% |
| 2025-11-04 | 8.28 | 8.48 | 8.23 | 8.31 | +0.36% | 1.93 | 2.74% |
| 2025-11-03 | 8.17 | 8.35 | 8.15 | 8.28 | +2.22% | 1.94 | 2.79% |
| 2025-10-31 | 8.20 | 8.20 | 8.06 | 8.10 | +0.12% | 1.10 | 1.62% |
| 2025-10-30 | 8.20 | 8.22 | 8.08 | 8.09 | -1.46% | 1.18 | 1.72% |
| 2025-10-29 | 8.12 | 8.25 | 8.08 | 8.21 | +0.98% | 1.30 | 1.89% |
| 2025-10-28 | 8.09 | 8.21 | 8.05 | 8.13 | -0.49% | 1.30 | 1.90% |
| 2025-10-27 | 8.16 | 8.23 | 8.09 | 8.17 | +1.36% | 1.69 | 2.46% |
| 2025-10-24 | 8.13 | 8.13 | 7.97 | 8.06 | -0.98% | 1.31 | 1.94% |