中核科技(000777)股票行情
中核科技(000777)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 20.96 | 20.87 | -0.09 | -0.43% | 20.74 | 21.03 | 97587 | 20352.00 | 2.55% |
| 2025-07-31 | 21.00 | 20.96 | -0.13 | -0.62% | 20.83 | 21.23 | 111947 | 23530.64 | 2.92% |
| 2025-07-30 | 21.89 | 21.09 | -0.62 | -2.86% | 20.94 | 21.89 | 202043 | 43051.74 | 5.27% |
| 2025-07-29 | 21.69 | 21.71 | -0.09 | -0.41% | 21.46 | 21.89 | 147200 | 31797.99 | 3.84% |
| 2025-07-28 | 21.60 | 21.80 | 0.12 | 0.55% | 21.53 | 21.85 | 151634 | 32915.33 | 3.95% |
| 2025-07-25 | 22.19 | 21.68 | -0.45 | -2.03% | 21.61 | 22.20 | 206439 | 44995.11 | 5.38% |
| 2025-07-24 | 22.04 | 22.13 | 0.04 | 0.18% | 21.88 | 22.30 | 272958 | 60212.63 | 7.12% |
| 2025-07-23 | 23.67 | 22.09 | -0.36 | -1.60% | 22.04 | 23.69 | 557278 | 127770.89 | 14.53% |
| 2025-07-22 | 21.52 | 22.45 | 0.93 | 4.32% | 21.40 | 22.63 | 483710 | 107017.88 | 12.62% |
| 2025-07-21 | 21.06 | 21.52 | 0.40 | 1.89% | 21.00 | 21.55 | 261774 | 55943.30 | 6.83% |
| 2025-07-18 | 21.23 | 21.12 | -0.16 | -0.75% | 20.95 | 21.35 | 171098 | 36109.27 | 4.46% |
| 2025-07-17 | 21.33 | 21.28 | 0.10 | 0.47% | 21.04 | 21.39 | 200758 | 42634.76 | 5.24% |
| 2025-07-16 | 21.41 | 21.18 | -0.36 | -1.67% | 20.94 | 21.49 | 259002 | 54879.27 | 6.76% |
| 2025-07-15 | 22.46 | 21.54 | -0.53 | -2.40% | 21.10 | 22.50 | 623048 | 135676.14 | 16.25% |
| 2025-07-14 | 22.07 | 22.07 | 2.01 | 10.02% | 22.05 | 22.07 | 226735 | 50040.32 | 5.91% |
| 2025-07-11 | 19.97 | 20.06 | 0.12 | 0.60% | 19.92 | 20.12 | 141780 | 28400.68 | 3.70% |
| 2025-07-10 | 19.93 | 19.94 | -0.12 | -0.60% | 19.74 | 20.04 | 200144 | 39752.96 | 5.22% |
| 2025-07-09 | 20.15 | 20.06 | -0.27 | -1.33% | 20.00 | 20.56 | 244350 | 49485.73 | 6.37% |
| 2025-07-08 | 20.25 | 20.33 | -1.22 | -5.66% | 19.91 | 20.59 | 442203 | 89264.91 | 11.53% |
| 2025-07-07 | 21.38 | 21.72 | 0.31 | 1.45% | 20.95 | 21.76 | 198334 | 42577.98 | 5.17% |
| 2025-07-04 | 21.50 | 21.41 | -0.21 | -0.97% | 21.30 | 21.85 | 244880 | 52713.54 | 6.39% |
| 2025-07-03 | 21.92 | 21.62 | -0.30 | -1.37% | 21.43 | 22.13 | 255978 | 55412.82 | 6.68% |
| 2025-07-02 | 22.10 | 21.92 | -0.44 | -1.97% | 21.90 | 23.22 | 352202 | 79071.65 | 9.19% |
| 2025-07-01 | 22.05 | 22.36 | 0.37 | 1.68% | 21.87 | 22.95 | 407104 | 91311.04 | 10.62% |
| 2025-06-30 | 21.13 | 21.99 | 0.87 | 4.12% | 21.10 | 22.18 | 342699 | 74280.06 | 8.94% |
| 2025-06-27 | 21.05 | 21.12 | -0.12 | -0.56% | 20.88 | 21.33 | 183975 | 38847.45 | 4.80% |
| 2025-06-26 | 21.40 | 21.24 | -0.41 | -1.89% | 21.05 | 21.95 | 306025 | 65416.73 | 7.98% |
| 2025-06-25 | 21.26 | 21.65 | 0.40 | 1.88% | 20.92 | 21.87 | 395931 | 84612.42 | 10.33% |
| 2025-06-24 | 21.30 | 21.25 | -0.85 | -3.85% | 21.10 | 21.55 | 443372 | 94466.15 | 11.56% |
| 2025-06-23 | 20.90 | 22.10 | 1.20 | 5.74% | 20.35 | 22.80 | 585681 | 126288.20 | 15.28% |
| 2025-06-20 | 21.01 | 20.90 | -0.70 | -3.24% | 20.60 | 21.15 | 377552 | 78761.27 | 9.85% |
| 2025-06-19 | 22.50 | 21.60 | -1.76 | -7.53% | 21.02 | 22.65 | 797565 | 172437.77 | 20.80% |
| 2025-06-18 | 22.78 | 23.36 | 1.58 | 7.25% | 22.50 | 23.96 | 1000456 | 232705.36 | 26.09% |
| 2025-06-17 | 19.91 | 21.78 | 1.98 | 10.00% | 19.86 | 21.78 | 250683 | 53261.28 | 6.54% |
| 2025-06-16 | 20.28 | 19.80 | -0.29 | -1.44% | 19.66 | 20.28 | 228236 | 45442.03 | 5.95% |
| 2025-06-13 | 19.71 | 20.09 | 0.31 | 1.57% | 19.55 | 20.55 | 366145 | 73363.79 | 9.55% |
| 2025-06-12 | 19.26 | 19.78 | 0.52 | 2.70% | 19.12 | 19.92 | 309433 | 60751.50 | 8.07% |
| 2025-06-11 | 19.10 | 19.26 | 0.10 | 0.52% | 18.90 | 19.50 | 138599 | 26632.69 | 3.61% |
| 2025-06-10 | 19.40 | 19.16 | -0.35 | -1.79% | 18.99 | 19.84 | 204418 | 39491.78 | 5.33% |
| 2025-06-09 | 19.47 | 19.51 | 0.41 | 2.15% | 19.30 | 19.74 | 226576 | 44200.65 | 5.91% |
| 2025-06-06 | 19.18 | 19.10 | -0.08 | -0.42% | 18.94 | 19.31 | 137932 | 26406.40 | 3.60% |
| 2025-06-05 | 19.20 | 19.18 | -0.08 | -0.42% | 19.04 | 19.37 | 171990 | 32962.57 | 4.49% |
| 2025-06-04 | 19.87 | 19.26 | -0.21 | -1.08% | 19.18 | 19.94 | 257141 | 50090.06 | 6.71% |
| 2025-06-03 | 19.24 | 19.47 | -0.10 | -0.51% | 18.94 | 19.66 | 243104 | 46990.84 | 6.34% |
| 2025-05-30 | 20.53 | 19.57 | -1.07 | -5.18% | 19.34 | 20.77 | 402451 | 79225.40 | 10.50% |
| 2025-05-29 | 20.53 | 20.64 | -0.41 | -1.95% | 20.35 | 21.46 | 513246 | 106847.69 | 13.39% |
| 2025-05-28 | 20.41 | 21.05 | 0.62 | 3.03% | 19.70 | 21.92 | 613414 | 128408.48 | 16.00% |
| 2025-05-27 | 20.07 | 20.43 | 0.53 | 2.66% | 19.68 | 21.84 | 721309 | 146866.30 | 18.81% |
| 2025-05-26 | 18.50 | 19.90 | 1.81 | 10.01% | 18.38 | 19.90 | 357456 | 67877.17 | 9.32% |
| 2025-05-23 | 17.78 | 18.09 | 0.47 | 2.67% | 17.64 | 18.72 | 248611 | 45636.48 | 6.48% |
| 2025-05-22 | 17.79 | 17.62 | -0.28 | -1.56% | 17.58 | 17.95 | 59583 | 10558.61 | 1.55% |
| 2025-05-21 | 18.14 | 17.90 | -0.17 | -0.94% | 17.82 | 18.14 | 59700 | 10697.83 | 1.56% |
| 2025-05-20 | 18.20 | 18.07 | -0.12 | -0.66% | 18.00 | 18.45 | 89847 | 16295.11 | 2.34% |
| 2025-05-19 | 17.90 | 18.19 | 0.30 | 1.68% | 17.71 | 18.30 | 131903 | 23867.86 | 3.44% |
| 2025-05-16 | 17.33 | 17.89 | 0.51 | 2.93% | 17.33 | 18.08 | 158333 | 28350.48 | 4.13% |
| 2025-05-15 | 17.62 | 17.38 | -0.24 | -1.36% | 17.33 | 17.63 | 63640 | 11101.65 | 1.66% |
| 2025-05-14 | 17.51 | 17.62 | 0.03 | 0.17% | 17.46 | 17.75 | 59128 | 10410.10 | 1.54% |
| 2025-05-13 | 17.76 | 17.59 | -0.07 | -0.40% | 17.51 | 17.85 | 63437 | 11180.00 | 1.65% |
| 2025-05-12 | 17.47 | 17.66 | 0.28 | 1.61% | 17.41 | 17.80 | 87776 | 15469.94 | 2.29% |
| 2025-05-09 | 17.69 | 17.38 | -0.35 | -1.97% | 17.31 | 17.69 | 71895 | 12534.34 | 1.88% |
| 2025-05-08 | 17.41 | 17.73 | 0.24 | 1.37% | 17.35 | 17.98 | 135597 | 24010.34 | 3.54% |
| 2025-05-07 | 17.61 | 17.49 | -0.10 | -0.57% | 17.34 | 17.73 | 106211 | 18575.82 | 2.77% |
| 2025-05-06 | 16.98 | 17.59 | 0.77 | 4.58% | 16.94 | 17.63 | 133940 | 23338.23 | 3.49% |
| 2025-04-30 | 16.80 | 16.82 | -0.13 | -0.77% | 16.79 | 16.99 | 85475 | 14410.31 | 2.23% |
| 2025-04-29 | 17.25 | 16.95 | -0.43 | -2.47% | 16.90 | 17.33 | 140336 | 23875.75 | 3.66% |
| 2025-04-28 | 18.50 | 17.38 | -0.30 | -1.70% | 17.31 | 18.80 | 293653 | 52690.45 | 7.66% |
| 2025-04-25 | 17.60 | 17.68 | -0.10 | -0.56% | 17.43 | 17.90 | 104125 | 18329.67 | 2.72% |
| 2025-04-24 | 16.88 | 17.78 | 0.90 | 5.33% | 16.80 | 17.87 | 246606 | 43254.12 | 6.43% |
| 2025-04-23 | 16.71 | 16.88 | 0.24 | 1.44% | 16.64 | 17.20 | 86004 | 14516.88 | 2.24% |
| 2025-04-22 | 16.65 | 16.64 | -0.03 | -0.18% | 16.56 | 16.87 | 68070 | 11390.67 | 1.78% |
| 2025-04-21 | 16.47 | 16.67 | 0.19 | 1.15% | 16.35 | 16.68 | 66731 | 11061.24 | 1.74% |
| 2025-04-18 | 16.60 | 16.48 | -0.21 | -1.26% | 16.29 | 16.65 | 72346 | 11880.98 | 1.89% |
| 2025-04-17 | 16.35 | 16.69 | 0.40 | 2.46% | 16.22 | 16.94 | 99491 | 16572.39 | 2.59% |
| 2025-04-16 | 16.70 | 16.29 | -0.16 | -0.97% | 16.14 | 16.70 | 76557 | 12555.18 | 2.00% |
| 2025-04-15 | 16.66 | 16.45 | -0.15 | -0.90% | 16.25 | 16.69 | 69131 | 11318.95 | 1.80% |
| 2025-04-14 | 16.26 | 16.60 | 0.41 | 2.53% | 16.26 | 16.80 | 106733 | 17712.75 | 2.78% |
| 2025-04-11 | 16.02 | 16.19 | 0.14 | 0.87% | 15.89 | 16.34 | 79790 | 12905.85 | 2.08% |
| 2025-04-10 | 16.08 | 16.05 | 0.15 | 0.94% | 16.02 | 16.41 | 115202 | 18656.85 | 3.00% |
| 2025-04-09 | 15.37 | 15.90 | 0.53 | 3.45% | 14.50 | 16.15 | 138517 | 21551.72 | 3.61% |
| 2025-04-08 | 15.66 | 15.37 | -0.45 | -2.84% | 15.02 | 15.99 | 150173 | 23139.41 | 3.92% |
深证大盘股票行情在线 K线走势图
