中广核技(000881)股票行情
中广核技(000881)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 | 7.78 | 7.81 | 0.00 | 0.00% | 7.78 | 7.85 | 81751 | 6393.32 | 0.98% |
| 2025-07-31 | 8.02 | 7.81 | -0.22 | -2.74% | 7.80 | 8.02 | 155217 | 12224.01 | 1.86% |
| 2025-07-30 | 7.95 | 8.03 | 0.08 | 1.01% | 7.91 | 8.06 | 158302 | 12644.27 | 1.90% |
| 2025-07-29 | 8.00 | 7.95 | -0.08 | -1.00% | 7.86 | 8.03 | 142393 | 11276.06 | 1.71% |
| 2025-07-28 | 8.05 | 8.03 | -0.04 | -0.50% | 7.95 | 8.07 | 142611 | 11405.57 | 1.71% |
| 2025-07-25 | 8.17 | 8.07 | -0.11 | -1.34% | 8.06 | 8.18 | 150053 | 12138.09 | 1.80% |
| 2025-07-24 | 8.16 | 8.18 | 0.02 | 0.25% | 8.06 | 8.19 | 180042 | 14637.54 | 2.16% |
| 2025-07-23 | 8.39 | 8.16 | -0.05 | -0.61% | 8.13 | 8.45 | 232254 | 19202.42 | 2.79% |
| 2025-07-22 | 8.23 | 8.21 | -0.01 | -0.12% | 8.13 | 8.32 | 156241 | 12793.30 | 1.87% |
| 2025-07-21 | 8.17 | 8.22 | 0.07 | 0.86% | 8.16 | 8.26 | 147946 | 12147.32 | 1.77% |
| 2025-07-18 | 8.12 | 8.15 | 0.01 | 0.12% | 8.06 | 8.19 | 144826 | 11782.31 | 1.74% |
| 2025-07-17 | 8.12 | 8.14 | 0.01 | 0.12% | 8.06 | 8.15 | 132050 | 10698.01 | 1.58% |
| 2025-07-16 | 8.07 | 8.13 | 0.06 | 0.74% | 7.99 | 8.15 | 135355 | 10936.25 | 1.62% |
| 2025-07-15 | 8.34 | 8.07 | -0.42 | -4.95% | 8.04 | 8.37 | 342817 | 27915.88 | 4.11% |
| 2025-07-14 | 8.58 | 8.49 | 0.11 | 1.31% | 8.46 | 8.77 | 279051 | 23980.80 | 3.35% |
| 2025-07-11 | 8.36 | 8.38 | 0.00 | 0.00% | 8.25 | 8.44 | 209501 | 17527.07 | 2.51% |
| 2025-07-10 | 8.76 | 8.38 | -0.34 | -3.90% | 8.38 | 8.76 | 378074 | 32004.20 | 4.53% |
| 2025-07-09 | 8.82 | 8.72 | -0.14 | -1.58% | 8.68 | 8.90 | 290887 | 25476.54 | 3.49% |
| 2025-07-08 | 8.89 | 8.86 | -0.13 | -1.45% | 8.74 | 8.90 | 366202 | 32271.62 | 4.39% |
| 2025-07-07 | 8.71 | 8.99 | 0.31 | 3.57% | 8.60 | 9.07 | 486579 | 43145.94 | 5.84% |
| 2025-07-04 | 8.58 | 8.68 | -0.02 | -0.23% | 8.50 | 8.87 | 351208 | 30469.13 | 4.21% |
| 2025-07-03 | 8.76 | 8.70 | -0.15 | -1.69% | 8.48 | 8.76 | 382919 | 32910.50 | 4.59% |
| 2025-07-02 | 8.52 | 8.85 | 0.26 | 3.03% | 8.51 | 9.00 | 707869 | 62416.06 | 8.49% |
| 2025-07-01 | 8.49 | 8.59 | 0.01 | 0.12% | 8.46 | 8.71 | 375435 | 32245.01 | 4.50% |
| 2025-06-30 | 8.37 | 8.58 | 0.26 | 3.13% | 8.33 | 8.68 | 444074 | 37873.30 | 5.62% |
| 2025-06-27 | 8.33 | 8.32 | -0.16 | -1.89% | 8.26 | 8.40 | 394237 | 32795.40 | 4.99% |
| 2025-06-26 | 8.65 | 8.48 | -0.22 | -2.53% | 8.48 | 8.75 | 459099 | 39366.98 | 5.81% |
| 2025-06-25 | 8.89 | 8.70 | -0.06 | -0.68% | 8.61 | 8.97 | 582692 | 51021.08 | 7.37% |
| 2025-06-24 | 8.68 | 8.76 | -0.30 | -3.31% | 8.45 | 9.05 | 820211 | 72170.78 | 10.38% |
| 2025-06-23 | 8.45 | 9.06 | 0.82 | 9.95% | 8.32 | 9.06 | 522131 | 45515.62 | 6.61% |
| 2025-06-20 | 8.36 | 8.24 | -0.24 | -2.83% | 8.17 | 8.45 | 448893 | 37119.94 | 5.68% |
| 2025-06-19 | 8.78 | 8.48 | -0.58 | -6.40% | 8.16 | 8.80 | 842445 | 71217.89 | 10.66% |
| 2025-06-18 | 9.02 | 9.06 | -0.20 | -2.16% | 8.75 | 9.66 | 1008692 | 91996.87 | 12.76% |
| 2025-06-17 | 8.71 | 9.26 | 0.45 | 5.11% | 8.58 | 9.50 | 1161187 | 106027.31 | 14.69% |
| 2025-06-16 | 8.95 | 8.81 | 0.23 | 2.68% | 8.70 | 9.27 | 1214499 | 108796.66 | 15.37% |
| 2025-06-13 | 7.81 | 8.58 | 0.78 | 10.00% | 7.81 | 8.58 | 696626 | 57663.14 | 8.81% |
| 2025-06-12 | 7.77 | 7.80 | 0.04 | 0.52% | 7.67 | 7.93 | 257698 | 20143.22 | 3.26% |
| 2025-06-11 | 7.86 | 7.76 | -0.14 | -1.77% | 7.71 | 7.88 | 244847 | 19025.36 | 3.10% |
| 2025-06-10 | 7.73 | 7.90 | 0.22 | 2.86% | 7.63 | 8.12 | 449884 | 35365.20 | 5.69% |
| 2025-06-09 | 7.63 | 7.68 | 0.10 | 1.32% | 7.62 | 7.69 | 193226 | 14799.96 | 2.44% |
| 2025-06-06 | 7.59 | 7.58 | -0.04 | -0.52% | 7.56 | 7.70 | 173884 | 13234.03 | 2.20% |
| 2025-06-05 | 7.69 | 7.62 | -0.07 | -0.91% | 7.58 | 7.70 | 196539 | 14979.43 | 2.49% |
| 2025-06-04 | 7.84 | 7.69 | -0.05 | -0.65% | 7.67 | 8.01 | 249867 | 19418.54 | 3.16% |
| 2025-06-03 | 7.66 | 7.74 | -0.02 | -0.26% | 7.59 | 7.82 | 250616 | 19321.38 | 3.17% |
| 2025-05-30 | 8.06 | 7.76 | -0.43 | -5.25% | 7.71 | 8.06 | 462983 | 36170.20 | 5.86% |
| 2025-05-29 | 8.12 | 8.19 | -0.28 | -3.31% | 8.03 | 8.36 | 749552 | 61418.12 | 9.48% |
| 2025-05-28 | 7.89 | 8.47 | 0.56 | 7.08% | 7.73 | 8.70 | 1016819 | 83924.81 | 12.87% |
| 2025-05-27 | 7.96 | 7.91 | -0.13 | -1.62% | 7.76 | 8.37 | 752407 | 59879.97 | 9.52% |
| 2025-05-26 | 7.58 | 8.04 | 0.73 | 9.99% | 7.55 | 8.04 | 688067 | 53787.90 | 8.71% |
| 2025-05-23 | 7.23 | 7.31 | 0.12 | 1.67% | 7.22 | 7.47 | 232016 | 17114.45 | 2.94% |
| 2025-05-22 | 7.26 | 7.19 | -0.10 | -1.37% | 7.18 | 7.33 | 112387 | 8154.38 | 1.42% |
| 2025-05-21 | 7.38 | 7.29 | -0.09 | -1.22% | 7.25 | 7.40 | 94557 | 6914.79 | 1.20% |
| 2025-05-20 | 7.38 | 7.38 | -0.01 | -0.14% | 7.30 | 7.47 | 126157 | 9292.20 | 1.60% |
| 2025-05-19 | 7.31 | 7.39 | 0.10 | 1.37% | 7.20 | 7.39 | 146224 | 10732.32 | 1.85% |
| 2025-05-16 | 7.16 | 7.29 | 0.13 | 1.82% | 7.12 | 7.35 | 145843 | 10612.87 | 1.85% |
| 2025-05-15 | 7.20 | 7.16 | -0.04 | -0.56% | 7.14 | 7.24 | 95371 | 6842.38 | 1.21% |
| 2025-05-14 | 7.20 | 7.20 | 0.01 | 0.14% | 7.14 | 7.24 | 106922 | 7682.35 | 1.35% |
| 2025-05-13 | 7.34 | 7.19 | -0.13 | -1.78% | 7.18 | 7.36 | 124898 | 9027.73 | 1.58% |
| 2025-05-12 | 7.27 | 7.32 | 0.05 | 0.69% | 7.18 | 7.37 | 180874 | 13140.49 | 2.29% |
| 2025-05-09 | 7.28 | 7.27 | -0.02 | -0.27% | 7.22 | 7.40 | 157622 | 11515.92 | 1.99% |
| 2025-05-08 | 7.31 | 7.29 | -0.08 | -1.09% | 7.23 | 7.41 | 176206 | 12875.72 | 2.23% |
| 2025-05-07 | 7.22 | 7.37 | 0.19 | 2.65% | 7.16 | 7.38 | 298816 | 21719.27 | 3.78% |
| 2025-05-06 | 7.00 | 7.18 | 0.19 | 2.72% | 7.00 | 7.31 | 249357 | 17795.40 | 3.16% |
| 2025-04-30 | 7.22 | 6.99 | -0.23 | -3.19% | 6.96 | 7.22 | 299839 | 21038.05 | 3.79% |
| 2025-04-29 | 7.26 | 7.22 | -0.22 | -2.96% | 7.07 | 7.53 | 406351 | 29534.25 | 5.14% |
| 2025-04-28 | 8.07 | 7.44 | 0.07 | 0.95% | 7.37 | 8.08 | 559742 | 42783.26 | 7.08% |
| 2025-04-25 | 7.50 | 7.37 | 0.05 | 0.68% | 7.32 | 7.86 | 649909 | 48863.89 | 8.22% |
| 2025-04-24 | 6.71 | 7.32 | 0.67 | 10.08% | 6.67 | 7.32 | 258782 | 18464.22 | 3.27% |
| 2025-04-23 | 6.64 | 6.65 | 0.04 | 0.61% | 6.59 | 6.69 | 50793 | 3370.85 | 0.64% |
| 2025-04-22 | 6.56 | 6.61 | 0.04 | 0.61% | 6.53 | 6.62 | 50180 | 3300.86 | 0.63% |
| 2025-04-21 | 6.53 | 6.57 | 0.05 | 0.77% | 6.49 | 6.59 | 45116 | 2956.86 | 0.57% |
| 2025-04-18 | 6.58 | 6.52 | -0.03 | -0.46% | 6.46 | 6.58 | 46221 | 3010.33 | 0.58% |
| 2025-04-17 | 6.50 | 6.55 | 0.03 | 0.46% | 6.47 | 6.61 | 52601 | 3452.11 | 0.67% |
| 2025-04-16 | 6.61 | 6.52 | -0.10 | -1.51% | 6.40 | 6.61 | 62632 | 4069.02 | 0.79% |
| 2025-04-15 | 6.60 | 6.62 | -0.01 | -0.15% | 6.55 | 6.63 | 60958 | 4015.34 | 0.77% |
| 2025-04-14 | 6.59 | 6.63 | 0.11 | 1.69% | 6.57 | 6.64 | 76935 | 5083.97 | 0.97% |
| 2025-04-11 | 6.47 | 6.52 | 0.01 | 0.15% | 6.46 | 6.58 | 68678 | 4482.08 | 0.87% |
| 2025-04-10 | 6.52 | 6.51 | 0.06 | 0.93% | 6.48 | 6.64 | 107561 | 7060.75 | 1.36% |
| 2025-04-09 | 6.16 | 6.45 | 0.14 | 2.22% | 5.98 | 6.48 | 151914 | 9495.23 | 1.92% |
| 2025-04-08 | 6.30 | 6.31 | -0.07 | -1.10% | 6.24 | 6.46 | 145752 | 9224.72 | 1.84% |
深证大盘股票行情在线 K线走势图
