中核科技 (000777) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	17.46	17.58	-0.04	-0.23%	17.42	18.44	119439	21359	3.12%
2025-04-02	17.89	17.62	-0.42	-2.33%	17.54	17.95	100229	17725	2.61%
2025-04-01	17.15	18.04	0.89	5.19%	17.15	18.30	207098	36989	5.40%
2025-03-31	17.25	17.15	-0.27	-1.55%	16.90	17.29	89679	15320	2.34%
2025-03-28	17.88	17.42	-0.40	-2.24%	17.26	18.21	154355	27160	4.03%
2025-03-27	18.37	17.82	-0.68	-3.68%	17.73	18.42	149739	26847	3.91%
2025-03-26	18.48	18.50	-0.29	-1.54%	18.34	18.96	178614	33320	4.66%
2025-03-25	17.90	18.79	0.85	4.74%	17.89	19.59	321148	61124	8.38%
2025-03-24	18.55	17.94	-0.70	-3.76%	17.54	18.73	152090	27398	3.97%
2025-03-21	18.94	18.64	-0.32	-1.69%	18.61	19.20	136803	25873	3.57%
2025-03-20	18.67	18.96	0.20	1.07%	18.52	19.23	124277	23487	3.24%
2025-03-19	18.71	18.76	-0.07	-0.37%	18.65	19.05	89349	16810	2.33%
2025-03-18	18.90	18.83	-0.10	-0.53%	18.67	19.03	90641	17038	2.36%
2025-03-17	18.55	18.93	0.44	2.38%	18.46	19.48	165547	31402	4.32%
2025-03-14	18.30	18.49	0.10	0.54%	18.12	18.62	94138	17387	2.46%
2025-03-13	18.70	18.39	-0.19	-1.02%	18.21	18.71	121650	22432	3.17%
2025-03-12	18.65	18.58	0.10	0.54%	18.46	18.78	121106	22544	3.16%
2025-03-11	18.40	18.48	-0.13	-0.70%	18.25	18.72	94265	17381	2.46%
2025-03-10	18.41	18.61	0.21	1.14%	18.31	18.66	120935	22392	3.15%
2025-03-07	18.61	18.40	-0.20	-1.08%	18.26	18.78	132641	24571	3.46%
2025-03-06	18.50	18.60	0.13	0.70%	18.36	18.86	182600	33927	4.76%
2025-03-05	18.15	18.47	0.20	1.09%	18.15	18.79	158471	29291	4.13%
2025-03-04	17.90	18.27	0.08	0.44%	17.82	18.39	123609	22465	3.22%
2025-03-03	18.29	18.19	0.35	1.96%	18.10	18.88	230080	42457	6.00%
2025-02-28	17.98	17.84	-0.17	-0.94%	17.70	18.28	125274	22485	3.27%
2025-02-27	18.45	18.01	-0.41	-2.23%	17.81	18.51	128667	23221	3.36%
2025-02-26	18.15	18.42	0.11	0.60%	18.05	18.70	196441	36028	5.12%
2025-02-25	17.22	18.31	0.96	5.53%	17.12	18.68	306071	55296	7.98%
2025-02-24	17.25	17.35	0.03	0.17%	17.10	17.49	86091	14921	2.25%
2025-02-21	17.30	17.32	0.02	0.12%	17.10	17.36	84249	14522	2.20%
2025-02-20	17.27	17.30	0.04	0.23%	17.06	17.39	93244	16077	2.43%
2025-02-19	16.82	17.26	0.43	2.55%	16.76	17.41	102386	17539	2.67%
2025-02-18	17.15	16.83	-0.32	-1.87%	16.75	17.15	85816	14546	2.24%
2025-02-17	17.04	17.15	0.11	0.65%	17.01	17.24	86503	14798	2.26%
2025-02-14	17.30	17.04	-0.25	-1.45%	17.00	17.30	92170	15779	2.40%
2025-02-13	17.85	17.29	-0.56	-3.14%	17.29	17.88	114074	19946	2.98%
2025-02-12	17.65	17.85	0.20	1.13%	17.56	17.99	112547	20070	2.94%
2025-02-11	17.79	17.65	-0.16	-0.90%	17.40	17.79	96910	17011	2.53%
2025-02-10	17.25	17.81	0.58	3.37%	17.24	17.89	199428	35187	5.20%
2025-02-07	17.18	17.23	0.05	0.29%	16.91	17.45	136889	23580	3.57%
2025-02-06	17.03	17.18	0.15	0.88%	16.86	17.18	91496	15626	2.39%
2025-02-05	16.79	17.03	0.32	1.92%	16.58	17.09	88009	14860	2.30%
2025-01-27	17.14	16.71	-0.39	-2.28%	16.71	17.29	90318	15286	2.36%
2025-01-24	17.43	17.10	-0.25	-1.44%	16.84	17.43	124569	21194	3.25%
2025-01-23	17.68	17.35	-0.24	-1.36%	17.35	17.93	155163	27489	4.05%
2025-01-22	17.49	17.59	0.10	0.57%	17.33	17.90	131168	23144	3.42%
2025-01-21	17.55	17.49	0.08	0.46%	17.22	17.63	118462	20640	3.09%
2025-01-20	17.50	17.41	-0.16	-0.91%	17.35	17.85	157397	27704	4.11%
2025-01-17	17.77	17.57	-0.49	-2.71%	17.53	17.83	191710	33848	5.00%
2025-01-16	18.21	18.06	-0.59	-3.16%	17.65	18.56	358467	64683	9.35%
2025-01-15	21.00	18.65	-1.23	-6.19%	18.18	21.00	589743	114115	15.38%
2025-01-14	19.88	19.88	1.81	10.02%	19.88	19.88	61365	12199	1.60%
2024-12-27	17.71	18.07	0.62	3.55%	17.58	18.16	165183	29545	4.31%
2024-12-26	16.68	17.45	0.67	3.99%	16.68	17.80	123219	21389	3.21%
2024-12-25	17.05	16.78	-0.22	-1.29%	16.55	17.10	57469	9642	1.50%