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
2026-07-31	17.09	17.19	0.12	0.70%	17.09	17.35	79518	13688	2.07%
2026-07-30	17.16	17.07	-0.19	-1.10%	16.87	17.39	97829	16784	2.55%
2026-07-29	16.95	17.26	0.26	1.53%	16.76	17.50	120018	20622	3.13%
2026-07-28	16.85	17.00	-0.16	-0.93%	16.76	17.75	144858	25039	3.78%
2026-07-27	16.30	17.16	0.53	3.19%	16.14	17.27	125560	21070	3.27%
2026-07-24	16.25	16.63	0.21	1.28%	16.11	16.96	117769	19559	3.07%
2026-07-23	16.08	16.42	0.21	1.30%	15.90	16.49	73432	11954	1.92%
2026-07-22	16.86	16.21	-0.60	-3.57%	16.18	16.88	86044	14173	2.24%
2026-07-21	16.90	16.81	-0.21	-1.23%	16.40	16.93	108345	18086	2.83%
2026-07-20	16.26	17.02	0.70	4.29%	16.12	17.10	136154	22564	3.55%
2026-07-17	16.13	16.32	0.27	1.68%	16.00	16.59	123984	20238	3.23%
2026-07-16	16.00	16.05	-0.09	-0.56%	15.72	16.19	53773	8621	1.40%
2026-07-15	16.10	16.14	0.12	0.75%	15.85	16.33	59587	9607	1.55%
2026-07-14	16.19	16.13	-0.05	-0.31%	15.51	16.25	90815	14358	2.37%
2026-07-13	17.00	16.18	-0.83	-4.88%	16.17	17.00	96260	15753	2.51%
2026-07-10	16.80	17.01	0.06	0.35%	16.64	17.46	122348	20904	3.19%
2026-07-09	16.89	16.95	0.04	0.24%	16.16	16.95	120875	20035	3.15%
2026-07-08	17.48	16.91	-0.39	-2.25%	16.80	17.50	100450	17090	2.62%
2026-07-07	18.10	17.30	-0.38	-2.15%	17.25	18.13	114377	20086	2.98%
2026-07-06	18.76	17.68	-1.17	-6.21%	17.68	18.94	186970	33962	4.88%
2026-07-03	18.66	18.85	0.01	0.05%	18.65	19.55	185927	35453	4.85%
2026-07-02	18.50	18.84	-0.05	-0.26%	18.48	19.05	172774	32441	4.51%
2026-07-01	18.98	18.89	-0.65	-3.33%	18.50	19.35	295214	55540	7.70%
2026-06-30	18.48	19.54	1.06	5.74%	17.82	19.55	435755	81765	11.37%
2026-06-29	17.41	18.48	1.68	10.00%	17.41	18.48	130713	23867	3.41%
2026-06-26	16.96	16.80	-0.20	-1.18%	16.75	17.47	199613	34173	5.21%
2026-06-25	17.58	17.00	-0.54	-3.08%	16.81	17.67	180771	30833	4.71%
2026-06-24	17.95	17.54	-0.57	-3.15%	17.02	17.95	220731	38347	5.76%
2026-06-23	18.80	18.11	-1.01	-5.28%	17.97	19.09	283270	52269	7.39%
2026-06-22	18.82	19.12	-0.55	-2.80%	18.40	19.38	435413	81990	11.36%
2026-06-18	20.45	19.67	-2.19	-10.02%	19.67	20.78	540448	107741	14.10%
2026-06-17	21.86	21.86	1.99	10.02%	20.72	21.86	791286	170176	20.64%
2026-06-16	19.87	19.87	1.81	10.02%	19.87	19.87	46016	9143	1.20%
2026-06-15	16.43	18.06	1.64	9.99%	16.43	18.06	94663	16484	2.47%
2026-06-12	16.15	16.42	0.42	2.63%	16.10	16.71	81041	13339	2.11%
2026-06-11	16.00	16.00	-0.20	-1.23%	15.91	16.29	49621	7966	1.29%
2026-06-10	16.63	16.20	-0.55	-3.28%	16.14	16.71	57230	9349	1.49%
2026-06-09	16.66	16.75	0.13	0.78%	16.57	17.00	59012	9903	1.54%
2026-06-08	16.83	16.62	-0.60	-3.48%	16.35	17.12	82258	13767	2.15%
2026-06-05	17.65	17.22	0.11	0.64%	17.22	17.88	106200	18624	2.77%
2026-06-04	17.27	17.11	-0.29	-1.67%	16.90	17.37	70239	11988	1.83%
2026-06-03	17.31	17.40	0.09	0.52%	17.18	17.60	58245	10113	1.52%
2026-06-02	17.66	17.31	-0.35	-1.98%	17.02	17.75	68294	11782	1.78%
2026-06-01	17.52	17.66	0.03	0.17%	17.36	17.87	56345	9960	1.47%
2026-05-29	18.50	17.63	-0.90	-4.86%	17.58	18.51	96970	17374	2.53%
2026-05-28	17.80	18.53	0.69	3.87%	17.76	18.67	124033	22885	3.24%
2026-05-27	17.95	17.84	-0.22	-1.22%	17.79	18.26	76517	13770	2.00%
2026-05-26	18.70	18.06	-0.64	-3.42%	17.77	18.70	91086	16434	2.38%
2026-05-25	18.58	18.70	0.14	0.75%	18.45	18.93	57063	10645	1.49%
2026-05-22	18.41	18.56	0.21	1.14%	18.13	18.70	60075	11080	1.57%
2026-05-21	18.90	18.35	-0.53	-2.81%	18.33	19.13	81617	15323	2.13%
2026-05-20	19.31	18.88	-0.51	-2.63%	18.74	19.35	108266	20418	2.82%
2026-05-19	19.45	19.39	-0.05	-0.26%	19.06	19.50	69224	13342	1.81%
2026-05-18	19.60	19.44	-0.18	-0.92%	19.20	19.67	63689	12370	1.66%
2026-05-15	19.83	19.62	-0.11	-0.56%	19.53	20.06	80671	15921	2.10%
2026-05-14	20.38	19.73	-0.66	-3.24%	19.72	20.43	88580	17721	2.31%
2026-05-13	20.36	20.39	0.00	0.00%	20.25	20.60	77109	15760	2.01%
2026-05-12	20.67	20.39	-0.26	-1.26%	20.30	20.79	79068	16205	2.06%
2026-05-11	20.45	20.65	0.23	1.13%	20.45	20.94	106663	22076	2.78%
2026-05-08	20.20	20.42	0.10	0.49%	20.05	20.44	79046	16039	2.06%
2026-05-07	19.84	20.32	0.50	2.52%	19.84	20.38	115303	23212	3.01%
2026-05-06	19.85	19.82	-0.04	-0.20%	19.80	20.00	101305	20120	2.64%
2026-04-30	19.70	19.86	0.12	0.61%	19.58	19.87	66956	13233	1.75%
2026-04-29	19.50	19.74	0.17	0.87%	19.47	19.76	84118	16537	2.19%
2026-04-28	20.80	19.57	-2.00	-9.27%	19.46	20.80	258835	50896	6.75%
2026-04-27	21.70	21.57	-0.30	-1.37%	21.45	21.78	71075	15330	1.85%