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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.95 | 8.15 | 7.81 | 8.14 | +1.88% | 1.95 | 2.88% |
| 2025-10-22 | 7.94 | 8.04 | 7.90 | 7.99 | +0.13% | 1.03 | 1.54% |
| 2025-10-21 | 7.86 | 8.00 | 7.81 | 7.98 | +1.66% | 0.81 | 1.21% |
| 2025-10-20 | 7.83 | 7.86 | 7.77 | 7.85 | +1.55% | 0.71 | 1.08% |
| 2025-10-17 | 7.91 | 7.96 | 7.69 | 7.73 | -2.28% | 1.14 | 1.74% |
| 2025-10-16 | 8.13 | 8.15 | 7.90 | 7.91 | -2.71% | 1.23 | 1.83% |
| 2025-10-15 | 8.00 | 8.15 | 7.97 | 8.13 | +1.37% | 1.62 | 2.38% |
| 2025-10-14 | 8.16 | 8.20 | 7.98 | 8.02 | -0.37% | 2.03 | 2.98% |
| 2025-10-13 | 7.80 | 8.05 | 7.76 | 8.05 | +0.62% | 1.71 | 2.56% |
| 2025-10-10 | 7.98 | 8.08 | 7.87 | 8.00 | -0.50% | 2.05 | 3.05% |
| 2025-10-09 | 7.75 | 8.20 | 7.68 | 8.04 | +7.49% | 3.88 | 5.74% |
| 2025-09-30 | 7.49 | 7.53 | 7.45 | 7.48 | -0.13% | 0.48 | 0.76% |
| 2025-09-29 | 7.45 | 7.52 | 7.28 | 7.49 | +0.54% | 0.71 | 1.13% |
| 2025-09-26 | 7.51 | 7.58 | 7.45 | 7.45 | -0.80% | 0.69 | 1.09% |
| 2025-09-25 | 7.59 | 7.70 | 7.50 | 7.51 | -1.44% | 0.74 | 1.17% |
| 2025-09-24 | 7.55 | 7.63 | 7.46 | 7.62 | +0.93% | 0.59 | 0.93% |
| 2025-09-23 | 7.64 | 7.64 | 7.36 | 7.55 | -1.31% | 0.88 | 1.41% |
| 2025-09-22 | 7.64 | 7.65 | 7.57 | 7.65 | +0.13% | 0.62 | 0.97% |
| 2025-09-19 | 7.73 | 7.76 | 7.63 | 7.64 | -1.16% | 0.75 | 1.17% |
| 2025-09-18 | 7.92 | 7.93 | 7.64 | 7.73 | -2.52% | 1.34 | 2.06% |