中核科技

000777
🏛️ 中国 →
19.21
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.69 19.69 19.36 19.47 1,124.2K
09:35 19.47 19.58 19.45 19.53 318.3K
09:40 19.53 19.53 19.44 19.46 450.3K
09:45 19.45 19.45 19.38 19.40 568.2K
09:50 19.40 19.40 19.37 19.37 252.3K
09:55 19.37 19.39 19.30 19.39 561.0K
10:00 19.39 19.39 19.31 19.33 278.2K
10:05 19.33 19.39 19.32 19.39 138.3K
10:10 19.39 19.42 19.36 19.37 166.3K
10:15 19.37 19.40 19.34 19.38 139.0K
10:20 19.38 19.43 19.38 19.43 113.5K
10:25 19.43 19.44 19.41 19.44 94.5K
10:30 19.43 19.43 19.41 19.41 78.4K
10:35 19.42 19.42 19.39 19.40 57.8K
10:40 19.40 19.43 19.40 19.41 39.8K
10:45 19.40 19.41 19.39 19.41 72.8K
10:50 19.42 19.46 19.41 19.41 47.8K
10:55 19.42 19.43 19.41 19.41 31.5K
11:00 19.41 19.43 19.41 19.43 34.3K
11:05 19.44 19.44 19.41 19.41 83.5K
11:10 19.43 19.43 19.38 19.39 178.0K
11:15 19.38 19.41 19.38 19.39 67.6K
11:20 19.39 19.39 19.38 19.39 29.6K
11:25 19.39 19.39 19.36 19.37 91.6K
11:30 19.37 19.37 19.37 19.37 1.2K
13:00 19.39 19.39 19.35 19.35 69.2K
13:05 19.35 19.37 19.33 19.34 138.0K
13:10 19.34 19.36 19.33 19.36 101.1K
13:15 19.35 19.40 19.35 19.39 159.1K
13:20 19.39 19.42 19.38 19.40 84.8K
13:25 19.38 19.38 19.37 19.37 90.1K
13:30 19.37 19.39 19.36 19.36 182.2K
13:35 19.36 19.39 19.34 19.37 90.8K
13:40 19.37 19.39 19.37 19.37 87.3K
13:45 19.37 19.39 19.36 19.39 52.4K
13:50 19.39 19.39 19.35 19.35 91.6K
13:55 19.36 19.36 19.34 19.34 67.1K
14:00 19.34 19.37 19.33 19.34 114.4K
14:05 19.34 19.36 19.34 19.35 61.1K
14:10 19.35 19.35 19.31 19.32 291.9K
14:15 19.32 19.33 19.31 19.32 126.7K
14:20 19.32 19.33 19.31 19.31 190.8K
14:25 19.31 19.32 19.29 19.30 267.4K
14:30 19.29 19.33 19.29 19.31 225.5K
14:35 19.30 19.31 19.27 19.30 316.6K
14:40 19.30 19.31 19.29 19.30 120.8K
14:45 19.31 19.32 19.29 19.29 120.1K
14:50 19.29 19.30 19.28 19.29 232.1K
14:55 19.28 19.30 19.28 19.29 222.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.22 19.29 19.12 19.21 6.3M
2025-09-26 19.70 19.70 19.27 19.29 8.6M
2025-09-25 19.46 19.89 19.46 19.68 13.8M
2025-09-24 19.39 19.47 19.21 19.41 7.3M
2025-09-23 19.30 19.64 19.10 19.56 12.0M
2025-09-22 19.12 19.35 19.10 19.30 6.0M
2025-09-19 19.19 19.36 19.10 19.16 6.4M
2025-09-18 19.41 19.63 19.17 19.28 9.3M
2025-09-17 19.45 19.52 19.28 19.42 7.2M
2025-09-16 19.71 19.80 19.44 19.49 9.1M
2025-09-15 19.79 19.95 19.48 19.66 9.4M
2025-09-12 19.71 20.12 19.60 19.83 12.2M
2025-09-11 19.33 19.67 19.20 19.67 8.6M
2025-09-10 19.59 19.68 19.30 19.40 6.3M
2025-09-09 19.91 20.05 19.52 19.59 8.5M
2025-09-08 19.72 20.03 19.49 19.97 11.7M
2025-09-05 19.13 19.51 19.10 19.50 7.6M
2025-09-04 19.41 19.58 18.77 19.06 10.4M
2025-09-03 19.70 19.89 19.39 19.53 10.4M
2025-09-02 20.13 20.17 19.62 19.69 12.8M
2025-09-01 20.19 20.29 19.99 20.13 8.4M
2025-08-29 20.15 20.46 20.10 20.20 10.4M
2025-08-28 20.75 20.75 19.76 20.31 28.2M
2025-08-27 21.51 21.69 20.85 20.86 19.9M
2025-08-26 21.80 21.82 21.46 21.55 15.0M
2025-08-25 21.30 21.81 21.25 21.81 29.0M
2025-08-22 21.22 21.29 20.93 21.28 13.5M
2025-08-21 21.15 21.42 21.09 21.22 16.2M
2025-08-20 21.00 21.16 20.80 21.15 12.2M
2025-08-19 21.25 21.28 20.97 21.03 10.9M
2025-08-18 21.03 21.35 21.00 21.25 13.7M
2025-08-15 20.73 21.11 20.70 21.05 9.8M
2025-08-14 21.19 21.26 20.83 20.83 12.8M
2025-08-13 21.34 21.46 21.22 21.26 12.3M
2025-08-12 21.29 21.46 20.91 21.41 15.0M
2025-08-11 21.42 21.48 21.15 21.38 10.5M
2025-08-08 21.36 21.68 21.20 21.42 13.6M
2025-08-07 21.32 21.39 20.95 21.32 12.6M
2025-08-06 21.09 21.38 20.99 21.30 14.4M
2025-08-05 21.13 21.15 20.90 21.02 8.3M
2025-08-04 20.72 21.10 20.66 21.08 10.2M
2025-08-01 20.96 21.03 20.74 20.87 9.8M
2025-07-31 21.00 21.23 20.83 20.96 11.2M
2025-07-30 21.89 21.89 20.94 21.09 20.2M
2025-07-29 21.69 21.89 21.46 21.71 14.7M
2025-07-28 21.60 21.85 21.53 21.80 15.2M
2025-07-25 22.19 22.20 21.61 21.68 20.6M
2025-07-24 22.04 22.30 21.88 22.13 27.3M
2025-07-23 23.67 23.69 22.04 22.09 55.7M
2025-07-22 21.52 22.63 21.40 22.45 48.4M
2025-07-21 21.06 21.55 21.00 21.52 26.2M
2025-07-18 21.23 21.35 20.95 21.12 17.1M
2025-07-17 21.33 21.39 21.04 21.28 20.1M
2025-07-16 21.41 21.49 20.94 21.18 25.9M
2025-07-15 22.46 22.50 21.10 21.54 62.3M
2025-07-14 22.07 22.07 22.05 22.07 22.7M
2025-07-11 19.97 20.12 19.92 20.06 14.2M
2025-07-10 19.93 20.04 19.74 19.94 20.0M
2025-07-09 20.15 20.56 20.00 20.06 24.4M
2025-07-08 20.25 20.59 19.91 20.33 44.2M
2025-07-07 21.38 21.76 20.95 21.72 19.8M
2025-07-04 21.50 21.85 21.30 21.41 24.5M
2025-07-03 21.92 22.13 21.43 21.62 25.6M
2025-07-02 22.10 23.22 21.90 21.92 35.2M
2025-07-01 22.05 22.95 21.87 22.36 40.7M
2025-06-30 21.13 22.18 21.10 21.99 34.3M
2025-06-27 21.05 21.33 20.88 21.12 18.4M
2025-06-26 21.40 21.95 21.05 21.24 30.6M
2025-06-25 21.26 21.87 20.92 21.65 39.6M
2025-06-24 21.30 21.55 21.10 21.25 44.3M
2025-06-23 20.90 22.80 20.35 22.10 58.6M
2025-06-20 21.01 21.15 20.60 20.90 37.8M
2025-06-19 22.50 22.65 21.02 21.60 79.8M
2025-06-18 22.78 23.96 22.50 23.36 100.0M
2025-06-17 19.91 21.78 19.86 21.78 25.1M
2025-06-16 20.28 20.28 19.66 19.80 22.8M
2025-06-13 19.71 20.55 19.55 20.09 36.6M
2025-06-12 19.26 19.92 19.12 19.78 30.9M
2025-06-11 19.10 19.50 18.90 19.26 13.9M
2025-06-10 19.40 19.84 18.99 19.16 20.4M
2025-06-09 19.47 19.74 19.30 19.51 22.7M
2025-06-06 19.18 19.31 18.94 19.10 13.8M
2025-06-05 19.20 19.37 19.04 19.18 17.2M
2025-06-04 19.87 19.94 19.18 19.26 25.7M
2025-06-03 19.24 19.66 18.94 19.47 24.3M
2025-05-30 20.53 20.77 19.34 19.57 40.2M
2025-05-29 20.53 21.46 20.35 20.64 51.3M
2025-05-28 20.41 21.92 19.70 21.05 61.3M
2025-05-27 20.07 21.84 19.68 20.43 72.1M
2025-05-26 18.50 19.90 18.38 19.90 35.7M
2025-05-23 17.78 18.72 17.64 18.09 24.9M
2025-05-22 17.79 17.95 17.58 17.62 6.0M
2025-05-21 18.14 18.14 17.82 17.90 6.0M
2025-05-20 18.20 18.45 18.00 18.07 9.0M
2025-05-19 17.90 18.30 17.71 18.19 13.2M
2025-05-16 17.33 18.08 17.33 17.89 15.8M
2025-05-15 17.62 17.63 17.33 17.38 6.4M
2025-05-14 17.51 17.75 17.46 17.62 5.9M
2025-05-13 17.76 17.85 17.51 17.59 6.3M
2025-05-12 17.47 17.80 17.41 17.66 8.8M
2025-05-09 17.69 17.69 17.31 17.38 7.2M
2025-05-08 17.41 17.98 17.35 17.73 13.6M
2025-05-07 17.61 17.73 17.34 17.49 10.6M
2025-05-06 16.98 17.63 16.94 17.59 13.4M
2025-04-30 16.80 16.99 16.79 16.82 8.5M
2025-04-29 17.25 17.33 16.90 16.95 14.0M
2025-04-28 18.50 18.80 17.31 17.38 29.4M
2025-04-25 17.60 17.90 17.43 17.68 10.4M
2025-04-24 16.88 17.87 16.80 17.78 24.7M
2025-04-23 16.71 17.20 16.64 16.88 8.6M
2025-04-22 16.65 16.87 16.56 16.64 6.8M
2025-04-21 16.47 16.68 16.35 16.67 6.7M
2025-04-18 16.60 16.65 16.29 16.48 7.2M
2025-04-17 16.35 16.94 16.22 16.69 9.9M
2025-04-16 16.70 16.70 16.14 16.29 7.7M
2025-04-15 16.66 16.69 16.25 16.45 6.9M
2025-04-14 16.26 16.80 16.26 16.60 10.7M
2025-04-11 16.02 16.34 15.89 16.19 8.0M
2025-04-10 16.08 16.41 16.02 16.05 11.5M
2025-04-09 15.37 16.15 14.50 15.90 13.9M
2025-04-08 15.66 15.99 15.02 15.37 15.0M
2025-04-07 16.75 16.86 15.82 15.82 14.8M
2025-04-03 17.46 18.44 17.42 17.58 11.9M
2025-04-02 17.89 17.95 17.54 17.62 10.0M
2025-04-01 17.15 18.30 17.15 18.04 20.7M
2025-03-31 17.25 17.29 16.90 17.15 9.0M
2025-03-28 17.88 18.21 17.26 17.42 15.4M
2025-03-27 18.37 18.42 17.73 17.82 15.0M
2025-03-26 18.48 18.96 18.34 18.50 17.9M
2025-03-25 17.90 19.59 17.89 18.79 32.1M
2025-03-24 18.55 18.73 17.54 17.94 15.2M
2025-03-21 18.94 19.20 18.61 18.64 13.7M
2025-03-20 18.67 19.23 18.52 18.96 12.4M
2025-03-19 18.71 19.05 18.65 18.76 8.9M
2025-03-18 18.90 19.03 18.67 18.83 9.1M
2025-03-17 18.55 19.48 18.46 18.93 16.6M
2025-03-14 18.30 18.62 18.12 18.49 9.4M
2025-03-13 18.70 18.71 18.21 18.39 12.2M
2025-03-12 18.65 18.78 18.46 18.58 12.1M
2025-03-11 18.40 18.72 18.25 18.48 9.4M
2025-03-10 18.41 18.66 18.31 18.61 12.1M
2025-03-07 18.61 18.78 18.26 18.40 13.3M
2025-03-06 18.50 18.86 18.36 18.60 18.3M
2025-03-05 18.15 18.79 18.15 18.47 15.8M
2025-03-04 17.90 18.39 17.82 18.27 12.4M
2025-03-03 18.29 18.88 18.10 18.19 23.0M
2025-02-28 17.98 18.28 17.70 17.84 12.5M
2025-02-27 18.45 18.51 17.81 18.01 12.9M
2025-02-26 18.15 18.70 18.05 18.42 19.6M
2025-02-25 17.22 18.68 17.12 18.31 30.6M
2025-02-24 17.25 17.49 17.10 17.35 8.6M
2025-02-21 17.30 17.36 17.10 17.32 8.4M
2025-02-20 17.27 17.39 17.06 17.30 9.3M
2025-02-19 16.82 17.41 16.76 17.26 10.2M
2025-02-18 17.15 17.15 16.75 16.83 8.6M
2025-02-17 17.04 17.24 17.01 17.15 8.7M
2025-02-14 17.30 17.30 17.00 17.04 9.2M
2025-02-13 17.85 17.88 17.29 17.29 11.4M
2025-02-12 17.65 17.99 17.56 17.85 11.3M
2025-02-11 17.79 17.79 17.40 17.65 9.7M
2025-02-10 17.25 17.89 17.24 17.81 19.9M
2025-02-07 17.18 17.45 16.91 17.23 13.7M
2025-02-06 17.03 17.18 16.86 17.18 9.1M
2025-02-05 16.79 17.09 16.58 17.03 8.8M
2025-01-27 17.14 17.29 16.71 16.71 9.0M
2025-01-24 17.43 17.43 16.84 17.10 12.5M
2025-01-23 17.68 17.93 17.35 17.35 15.5M
2025-01-22 17.49 17.90 17.33 17.59 13.1M
2025-01-21 17.55 17.63 17.22 17.49 11.8M
2025-01-20 17.50 17.85 17.35 17.41 15.7M
2025-01-17 17.77 17.83 17.53 17.57 19.2M
2025-01-16 18.21 18.56 17.65 18.06 35.8M
2025-01-15 21.00 21.00 18.18 18.65 59.0M
2025-01-14 19.88 19.88 19.88 19.88 6.1M