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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.93 | 8.01 | 7.90 | 7.93 | -0.38% | 0.78 | 1.17% |
| 2025-09-16 | 7.94 | 7.97 | 7.88 | 7.96 | 0.00% | 0.66 | 1.00% |
| 2025-09-15 | 8.00 | 8.02 | 7.87 | 7.96 | -0.25% | 0.75 | 1.13% |
| 2025-09-12 | 7.95 | 8.00 | 7.91 | 7.98 | +0.25% | 0.79 | 1.18% |
| 2025-09-11 | 7.86 | 7.96 | 7.79 | 7.96 | +1.02% | 0.75 | 1.14% |
| 2025-09-10 | 7.97 | 7.97 | 7.85 | 7.88 | -1.13% | 0.71 | 1.08% |
| 2025-09-09 | 8.02 | 8.11 | 7.95 | 7.97 | -0.62% | 1.22 | 1.82% |
| 2025-09-08 | 7.83 | 8.03 | 7.81 | 8.02 | +2.95% | 1.39 | 2.11% |
| 2025-09-05 | 7.71 | 7.79 | 7.68 | 7.79 | +1.17% | 0.68 | 1.06% |
| 2025-09-04 | 7.70 | 7.81 | 7.59 | 7.70 | 0.00% | 0.90 | 1.40% |
| 2025-09-03 | 7.98 | 7.98 | 7.68 | 7.70 | -3.02% | 0.89 | 1.37% |
| 2025-09-02 | 8.04 | 8.04 | 7.88 | 7.94 | -1.73% | 1.15 | 1.73% |
| 2025-09-01 | 7.83 | 8.11 | 7.75 | 8.08 | +3.32% | 2.18 | 3.26% |
| 2025-08-29 | 7.85 | 7.92 | 7.78 | 7.82 | -1.14% | 0.96 | 1.48% |
| 2025-08-28 | 7.85 | 7.93 | 7.60 | 7.91 | +0.89% | 1.50 | 2.32% |
| 2025-08-27 | 8.09 | 8.11 | 7.83 | 7.84 | -2.97% | 1.50 | 2.26% |
| 2025-08-26 | 8.08 | 8.10 | 8.01 | 8.08 | -0.12% | 1.19 | 1.77% |
| 2025-08-25 | 8.02 | 8.10 | 7.97 | 8.09 | +1.51% | 1.81 | 2.69% |
| 2025-08-22 | 7.97 | 7.99 | 7.88 | 7.97 | 0.00% | 0.89 | 1.35% |
| 2025-08-21 | 7.95 | 8.02 | 7.94 | 7.97 | +0.38% | 1.09 | 1.63% |