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 |
|---|
| 2025-12-15 | 21.75 | 21.35 | -0.47 | -2.15% | 21.31 | 21.92 | 176774 | 38121.47 | 4.61% |
| 2025-12-12 | 20.78 | 21.82 | 1.13 | 5.46% | 20.66 | 21.99 | 339175 | 72831.17 | 8.85% |
| 2025-12-11 | 20.66 | 20.69 | 0.08 | 0.39% | 20.58 | 20.90 | 119772 | 24871.94 | 3.12% |
| 2025-12-10 | 20.55 | 20.61 | -0.07 | -0.34% | 20.39 | 20.69 | 77649 | 15947.73 | 2.03% |
| 2025-12-09 | 21.00 | 20.68 | -0.46 | -2.18% | 20.66 | 21.11 | 106108 | 22094.15 | 2.77% |
| 2025-12-08 | 21.23 | 21.14 | -0.09 | -0.42% | 21.09 | 21.33 | 152932 | 32377.24 | 3.99% |
| 2025-12-05 | 20.55 | 21.23 | 0.71 | 3.46% | 20.55 | 21.35 | 193030 | 40661.21 | 5.03% |
| 2025-12-04 | 20.35 | 20.52 | 0.11 | 0.54% | 20.33 | 20.79 | 103015 | 21220.00 | 2.69% |
| 2025-12-03 | 20.92 | 20.41 | -0.12 | -0.58% | 20.34 | 20.99 | 117155 | 24163.47 | 3.06% |
| 2025-12-02 | 20.79 | 20.53 | -0.18 | -0.87% | 20.47 | 20.79 | 76182 | 15657.11 | 1.99% |
| 2025-12-01 | 20.59 | 20.71 | 0.13 | 0.63% | 20.52 | 20.77 | 93527 | 19304.02 | 2.44% |
| 2025-11-28 | 20.33 | 20.58 | 0.27 | 1.33% | 20.22 | 20.58 | 89677 | 18335.61 | 2.34% |
| 2025-11-27 | 20.38 | 20.31 | 0.10 | 0.49% | 20.22 | 20.66 | 122919 | 25112.62 | 3.21% |
| 2025-11-26 | 20.53 | 20.21 | -0.37 | -1.80% | 20.18 | 20.55 | 114902 | 23375.81 | 3.00% |
| 2025-11-25 | 20.61 | 20.58 | 0.04 | 0.19% | 20.45 | 20.92 | 127948 | 26456.75 | 3.34% |
| 2025-11-24 | 20.30 | 20.54 | 0.44 | 2.19% | 20.04 | 20.71 | 126020 | 25759.88 | 3.29% |
| 2025-11-21 | 21.01 | 20.10 | -1.11 | -5.23% | 20.08 | 21.16 | 196770 | 40308.36 | 5.13% |
| 2025-11-20 | 21.75 | 21.21 | -0.39 | -1.81% | 21.15 | 21.80 | 127324 | 27245.82 | 3.32% |
| 2025-11-19 | 21.55 | 21.60 | 0.02 | 0.09% | 21.40 | 21.88 | 149761 | 32378.40 | 3.91% |
| 2025-11-18 | 21.96 | 21.58 | -0.41 | -1.86% | 21.45 | 21.96 | 170959 | 36952.08 | 4.46% |
| 2025-11-17 | 22.30 | 21.99 | -0.78 | -3.43% | 21.76 | 22.52 | 275368 | 60690.87 | 7.18% |
| 2025-11-14 | 23.82 | 22.77 | -1.39 | -5.75% | 22.70 | 24.20 | 360849 | 84002.85 | 9.41% |
| 2025-11-13 | 24.00 | 24.16 | 0.16 | 0.67% | 23.53 | 24.29 | 295652 | 70985.54 | 7.71% |
| 2025-11-12 | 24.65 | 24.02 | -0.87 | -3.50% | 23.48 | 24.65 | 350948 | 83775.55 | 9.15% |
| 2025-11-11 | 23.71 | 24.89 | 0.91 | 3.79% | 23.44 | 25.15 | 598721 | 147053.06 | 15.62% |
| 2025-11-10 | 23.90 | 23.98 | -0.43 | -1.76% | 23.40 | 23.99 | 406475 | 96487.16 | 10.60% |
| 2025-11-07 | 24.00 | 24.41 | 0.02 | 0.08% | 23.70 | 25.23 | 630464 | 154376.17 | 16.44% |
| 2025-11-06 | 23.63 | 24.39 | 0.55 | 2.31% | 23.37 | 24.80 | 672529 | 162465.67 | 17.54% |
| 2025-11-05 | 24.09 | 23.84 | -0.55 | -2.26% | 23.60 | 25.39 | 758952 | 184120.34 | 19.79% |
| 2025-11-04 | 23.88 | 24.39 | 1.23 | 5.31% | 23.64 | 25.48 | 1064370 | 263422.75 | 27.76% |
| 2025-11-03 | 22.00 | 23.16 | 2.11 | 10.02% | 21.71 | 23.16 | 542969 | 122096.66 | 14.16% |
| 2025-10-31 | 21.70 | 21.05 | -0.62 | -2.86% | 21.01 | 21.70 | 169443 | 36002.45 | 4.42% |
| 2025-10-30 | 21.97 | 21.67 | -0.60 | -2.69% | 21.56 | 22.05 | 225314 | 49037.20 | 5.88% |
| 2025-10-29 | 21.52 | 22.27 | 0.51 | 2.34% | 21.50 | 22.50 | 350284 | 77577.29 | 9.14% |
| 2025-10-28 | 21.61 | 21.76 | -0.03 | -0.14% | 21.52 | 22.15 | 205654 | 44983.66 | 5.36% |
| 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% |
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
