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
2026-09-16	16.61	16.66	0.06	0.36%	16.46	16.73	28108	4670	0.73%
2026-09-15	16.86	16.60	-0.24	-1.43%	16.59	16.88	29046	4853	0.76%
2026-09-14	17.08	16.84	-0.23	-1.35%	16.80	17.14	37680	6376	0.98%
2026-09-11	17.01	17.07	-0.08	-0.47%	16.85	17.19	49462	8414	1.29%
2026-09-10	17.22	17.15	-0.25	-1.44%	17.14	17.35	46282	7970	1.21%
2026-09-09	17.32	17.40	0.09	0.52%	17.21	17.44	53191	9214	1.39%
2026-09-08	17.14	17.31	0.16	0.93%	17.03	17.32	46057	7939	1.20%
2026-09-07	16.99	17.15	0.16	0.94%	16.85	17.17	37916	6467	0.99%
2026-09-04	17.00	16.99	0.01	0.06%	16.95	17.26	48542	8311	1.27%
2026-09-03	17.02	16.98	-0.04	-0.24%	16.91	17.15	32226	5479	0.84%
2026-09-02	17.01	17.02	-0.16	-0.93%	16.91	17.15	40152	6841	1.05%
2026-09-01	17.20	17.18	-0.05	-0.29%	17.16	17.32	41640	7179	1.09%
2026-08-31	17.06	17.23	0.00	0.00%	17.00	17.25	44007	7537	1.15%
2026-08-28	17.23	17.23	0.00	0.00%	17.12	17.32	46207	7961	1.21%
2026-08-27	17.00	17.23	-0.01	-0.06%	16.96	17.25	56063	9607	1.46%
2026-08-26	17.57	17.24	-0.09	-0.52%	17.21	17.98	100752	17660	2.63%
2026-08-25	16.91	17.33	0.47	2.79%	16.82	17.35	67385	11581	1.76%
2026-08-24	16.85	16.86	0.01	0.06%	16.59	16.99	35098	5884	0.92%
2026-08-21	16.67	16.85	0.10	0.60%	16.50	16.89	37000	6197	0.97%
2026-08-20	16.61	16.75	0.23	1.39%	16.61	16.82	44967	7514	1.17%
2026-08-19	17.29	16.52	-1.02	-5.82%	16.52	17.32	89243	15032	2.33%
2026-08-18	17.80	17.54	-0.27	-1.52%	17.42	17.80	69217	12142	1.81%
2026-08-17	17.64	17.81	0.17	0.96%	17.43	17.81	67649	11954	1.76%
2026-08-14	17.60	17.64	0.02	0.11%	17.50	17.69	50393	8872	1.31%
2026-08-13	17.73	17.62	-0.10	-0.56%	17.60	17.93	79518	14126	2.07%
2026-08-12	17.58	17.72	0.11	0.62%	17.55	17.80	59494	10515	1.55%
2026-08-11	17.83	17.61	-0.30	-1.68%	17.57	17.84	70176	12398	1.83%
2026-08-10	17.71	17.91	0.16	0.90%	17.62	17.97	76501	13649	2.00%
2026-08-07	17.98	17.75	-0.22	-1.22%	17.51	18.08	110030	19459	2.87%
2026-08-06	18.36	17.97	-0.73	-3.90%	17.90	18.42	172584	31295	4.50%
2026-08-05	18.34	18.70	0.45	2.47%	18.01	18.96	234611	43159	6.12%
2026-08-04	18.02	18.25	-0.15	-0.82%	17.77	18.30	208571	37560	5.44%
2026-08-03	17.40	18.40	1.21	7.04%	17.24	18.91	283379	51515	7.39%
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%