中核科技(000777)股票行情 中核科技股票行情 000777股票行情_爱股网
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 |
|---|
| 2025-10-27 | 22.15 | 21.79 | -0.05 | -0.23% | 21.60 | 22.19 | 316944 | 69330.30 | 8.27% |
| 2025-10-24 | 22.22 | 21.84 | -0.09 | -0.41% | 21.23 | 22.22 | 379653 | 82286.08 | 9.90% |
| 2025-10-23 | 20.42 | 21.93 | 1.31 | 6.35% | 19.73 | 21.96 | 362416 | 75754.66 | 9.45% |
| 2025-10-22 | 20.48 | 20.62 | 0.01 | 0.05% | 20.20 | 20.91 | 154237 | 31750.53 | 4.02% |
| 2025-10-21 | 20.53 | 20.61 | 0.11 | 0.54% | 20.45 | 20.79 | 120695 | 24880.86 | 3.15% |
| 2025-10-20 | 20.72 | 20.50 | 0.04 | 0.20% | 20.30 | 20.76 | 113140 | 23176.03 | 2.95% |
| 2025-10-17 | 21.28 | 20.46 | -0.61 | -2.90% | 20.40 | 21.33 | 180237 | 37631.45 | 4.70% |
| 2025-10-16 | 21.78 | 21.07 | -0.87 | -3.97% | 21.00 | 21.84 | 236737 | 50338.21 | 6.17% |
| 2025-10-15 | 21.26 | 21.94 | 0.36 | 1.67% | 21.22 | 22.17 | 350968 | 76381.55 | 9.15% |
| 2025-10-14 | 21.98 | 21.58 | -0.33 | -1.51% | 21.35 | 22.49 | 435740 | 95190.66 | 11.36% |
| 2025-10-13 | 20.80 | 21.91 | 0.46 | 2.14% | 20.65 | 22.10 | 476737 | 102448.27 | 12.43% |
| 2025-10-10 | 21.09 | 21.45 | 0.37 | 1.76% | 20.67 | 21.90 | 634420 | 135404.69 | 16.55% |
| 2025-10-09 | 20.13 | 21.08 | 1.92 | 10.02% | 20.13 | 21.08 | 327211 | 68219.92 | 8.53% |
| 2025-09-30 | 19.30 | 19.16 | -0.05 | -0.26% | 19.13 | 19.32 | 65044 | 12485.89 | 1.70% |
| 2025-09-29 | 19.22 | 19.21 | -0.08 | -0.41% | 19.12 | 19.29 | 63275 | 12150.87 | 1.65% |
| 2025-09-26 | 19.70 | 19.29 | -0.39 | -1.98% | 19.27 | 19.70 | 86160 | 16701.37 | 2.25% |
| 2025-09-25 | 19.46 | 19.68 | 0.27 | 1.39% | 19.46 | 19.89 | 137656 | 27182.96 | 3.59% |
| 2025-09-24 | 19.39 | 19.41 | -0.15 | -0.77% | 19.21 | 19.47 | 73010 | 14122.22 | 1.90% |
| 2025-09-23 | 19.30 | 19.56 | 0.26 | 1.35% | 19.10 | 19.64 | 120029 | 23263.44 | 3.13% |
| 2025-09-22 | 19.12 | 19.30 | 0.14 | 0.73% | 19.10 | 19.35 | 60412 | 11613.09 | 1.58% |
| 2025-09-19 | 19.19 | 19.16 | -0.12 | -0.62% | 19.10 | 19.36 | 63632 | 12213.13 | 1.66% |
| 2025-09-18 | 19.41 | 19.28 | -0.14 | -0.72% | 19.17 | 19.63 | 93481 | 18172.07 | 2.44% |
| 2025-09-17 | 19.45 | 19.42 | -0.07 | -0.36% | 19.28 | 19.52 | 71666 | 13898.42 | 1.87% |
| 2025-09-16 | 19.71 | 19.49 | -0.17 | -0.86% | 19.44 | 19.80 | 90762 | 17729.57 | 2.37% |
| 2025-09-15 | 19.79 | 19.66 | -0.17 | -0.86% | 19.48 | 19.95 | 93938 | 18442.51 | 2.45% |
| 2025-09-12 | 19.71 | 19.83 | 0.16 | 0.81% | 19.60 | 20.12 | 122407 | 24295.07 | 3.19% |
| 2025-09-11 | 19.33 | 19.67 | 0.27 | 1.39% | 19.20 | 19.67 | 85911 | 16681.14 | 2.24% |
| 2025-09-10 | 19.59 | 19.40 | -0.19 | -0.97% | 19.30 | 19.68 | 62886 | 12222.25 | 1.64% |
| 2025-09-09 | 19.91 | 19.59 | -0.38 | -1.90% | 19.52 | 20.05 | 84811 | 16741.61 | 2.21% |
| 2025-09-08 | 19.72 | 19.97 | 0.47 | 2.41% | 19.49 | 20.03 | 117246 | 23204.78 | 3.06% |
| 2025-09-05 | 19.13 | 19.50 | 0.44 | 2.31% | 19.10 | 19.51 | 76387 | 14786.03 | 1.99% |
| 2025-09-04 | 19.41 | 19.06 | -0.47 | -2.41% | 18.77 | 19.58 | 103625 | 19963.89 | 2.70% |
| 2025-09-03 | 19.70 | 19.53 | -0.16 | -0.81% | 19.39 | 19.89 | 103700 | 20388.35 | 2.70% |
| 2025-09-02 | 20.13 | 19.69 | -0.44 | -2.19% | 19.62 | 20.17 | 127582 | 25275.89 | 3.33% |
| 2025-09-01 | 20.19 | 20.13 | -0.07 | -0.35% | 19.99 | 20.29 | 84196 | 16953.83 | 2.20% |
| 2025-08-29 | 20.15 | 20.20 | -0.11 | -0.54% | 20.10 | 20.46 | 103746 | 20996.33 | 2.71% |
| 2025-08-28 | 20.75 | 20.31 | -0.55 | -2.64% | 19.76 | 20.75 | 282486 | 57022.44 | 7.37% |
| 2025-08-27 | 21.51 | 20.86 | -0.69 | -3.20% | 20.85 | 21.69 | 198560 | 42362.13 | 5.18% |
| 2025-08-26 | 21.80 | 21.55 | -0.26 | -1.19% | 21.46 | 21.82 | 149998 | 32376.39 | 3.91% |
| 2025-08-25 | 21.30 | 21.81 | 0.53 | 2.49% | 21.25 | 21.81 | 289935 | 62563.87 | 7.56% |
| 2025-08-22 | 21.22 | 21.28 | 0.06 | 0.28% | 20.93 | 21.29 | 134757 | 28453.02 | 3.51% |
| 2025-08-21 | 21.15 | 21.22 | 0.07 | 0.33% | 21.09 | 21.42 | 162358 | 34561.07 | 4.23% |
| 2025-08-20 | 21.00 | 21.15 | 0.12 | 0.57% | 20.80 | 21.16 | 122106 | 25594.31 | 3.18% |
| 2025-08-19 | 21.25 | 21.03 | -0.22 | -1.04% | 20.97 | 21.28 | 108945 | 22968.32 | 2.84% |
| 2025-08-18 | 21.03 | 21.25 | 0.20 | 0.95% | 21.00 | 21.35 | 136940 | 29020.90 | 3.57% |
| 2025-08-15 | 20.73 | 21.05 | 0.22 | 1.06% | 20.70 | 21.11 | 97634 | 20459.32 | 2.55% |
| 2025-08-14 | 21.19 | 20.83 | -0.43 | -2.02% | 20.83 | 21.26 | 127638 | 26840.47 | 3.33% |
| 2025-08-13 | 21.34 | 21.26 | -0.15 | -0.70% | 21.22 | 21.46 | 123302 | 26249.81 | 3.22% |
| 2025-08-12 | 21.29 | 21.41 | 0.03 | 0.14% | 20.91 | 21.46 | 149878 | 31676.79 | 3.91% |
| 2025-08-11 | 21.42 | 21.38 | -0.04 | -0.19% | 21.15 | 21.48 | 105008 | 22370.88 | 2.74% |
| 2025-08-08 | 21.36 | 21.42 | 0.10 | 0.47% | 21.20 | 21.68 | 136439 | 29290.87 | 3.56% |
| 2025-08-07 | 21.32 | 21.32 | 0.02 | 0.09% | 20.95 | 21.39 | 126295 | 26735.04 | 3.29% |
| 2025-08-06 | 21.09 | 21.30 | 0.28 | 1.33% | 20.99 | 21.38 | 144285 | 30635.50 | 3.76% |
| 2025-08-05 | 21.13 | 21.02 | -0.06 | -0.28% | 20.90 | 21.15 | 83156 | 17448.56 | 2.17% |
| 2025-08-04 | 20.72 | 21.08 | 0.21 | 1.01% | 20.66 | 21.10 | 102013 | 21328.81 | 2.66% |
| 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% |
深证大盘股票行情在线 K线走势图
中核科技(000777)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
