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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.02 14.60 13.97 14.54 13.0M
2023-12-28 14.09 14.13 13.84 13.99 7.9M
2023-12-27 13.85 14.09 13.79 14.08 8.0M
2023-12-26 13.84 14.02 13.71 13.91 8.3M
2023-12-25 13.50 13.83 13.42 13.83 6.6M
2023-12-22 13.63 13.82 13.44 13.52 5.6M
2023-12-21 13.63 13.72 13.31 13.70 6.2M
2023-12-20 13.80 14.00 13.57 13.57 6.0M
2023-12-19 13.90 13.90 13.55 13.85 8.9M
2023-12-18 13.50 14.10 13.40 13.90 15.4M
2023-12-15 13.51 13.60 13.44 13.50 3.6M
2023-12-14 13.64 13.71 13.53 13.56 4.3M
2023-12-13 13.54 13.74 13.50 13.64 7.3M
2023-12-12 13.20 13.58 13.15 13.58 7.7M
2023-12-11 12.92 13.23 12.50 13.21 6.8M
2023-12-08 13.31 13.43 12.95 12.95 6.2M
2023-12-07 13.24 13.38 13.15 13.33 5.7M
2023-12-06 13.19 13.49 13.15 13.34 6.8M
2023-12-05 13.29 13.46 13.17 13.24 9.2M
2023-12-04 13.04 13.35 13.04 13.31 7.6M
2023-12-01 12.93 13.11 12.79 13.04 3.8M
2023-11-30 13.05 13.06 12.79 12.89 3.3M
2023-11-29 13.15 13.18 12.97 12.98 2.9M
2023-11-28 13.02 13.11 12.95 13.09 2.9M
2023-11-27 12.98 13.08 12.93 13.02 3.6M
2023-11-24 13.11 13.15 12.89 12.99 3.8M
2023-11-23 12.98 13.14 12.86 13.11 5.4M
2023-11-22 13.07 13.10 12.91 12.92 2.9M
2023-11-21 13.19 13.29 13.04 13.07 3.7M
2023-11-20 13.14 13.22 13.04 13.18 4.6M
2023-11-17 12.91 13.10 12.91 13.08 2.7M
2023-11-16 13.12 13.16 12.96 12.96 3.4M
2023-11-15 13.21 13.26 13.08 13.12 3.0M
2023-11-14 13.15 13.28 13.04 13.11 4.3M
2023-11-13 12.84 13.20 12.79 13.11 7.6M
2023-11-10 12.85 12.89 12.58 12.84 3.9M
2023-11-09 12.84 12.99 12.71 12.78 3.3M
2023-11-08 12.74 13.01 12.65 12.84 5.7M
2023-11-07 12.69 12.77 12.59 12.74 4.6M
2023-11-06 12.79 12.86 12.63 12.75 6.6M
2023-11-03 12.63 12.88 12.62 12.74 4.1M
2023-11-02 12.79 12.84 12.63 12.64 3.2M
2023-11-01 12.81 12.93 12.71 12.79 3.6M
2023-10-31 12.95 13.09 12.73 12.80 5.8M
2023-10-30 12.75 13.04 12.62 13.00 8.0M
2023-10-27 12.78 12.79 12.31 12.66 8.0M
2023-10-26 12.55 12.83 12.41 12.82 3.4M
2023-10-25 12.60 12.74 12.47 12.62 3.0M
2023-10-24 12.25 12.50 12.25 12.42 2.9M
2023-10-23 12.55 12.61 12.17 12.26 3.8M
2023-10-20 12.50 12.73 12.41 12.45 3.1M
2023-10-19 12.61 12.83 12.54 12.58 3.2M
2023-10-18 12.92 13.00 12.64 12.65 3.1M
2023-10-17 13.11 13.16 12.90 12.97 3.0M
2023-10-16 13.08 13.13 12.91 13.08 4.1M
2023-10-13 13.10 13.24 12.93 13.03 3.1M
2023-10-12 13.24 13.28 13.09 13.14 3.1M
2023-10-11 13.18 13.39 13.12 13.16 2.9M
2023-10-10 13.43 13.47 13.03 13.21 5.6M
2023-10-09 13.24 13.47 13.22 13.43 6.1M
2023-09-28 13.00 13.29 12.96 13.23 5.1M
2023-09-27 12.76 13.06 12.70 13.02 4.4M
2023-09-26 12.69 12.86 12.60 12.77 3.2M
2023-09-25 12.85 12.96 12.72 12.73 3.3M
2023-09-22 12.54 12.86 12.54 12.85 3.8M
2023-09-21 12.64 12.76 12.53 12.60 3.0M
2023-09-20 12.71 12.85 12.61 12.70 3.5M
2023-09-19 12.81 12.81 12.63 12.70 3.7M
2023-09-18 12.81 12.93 12.69 12.81 2.9M
2023-09-15 12.87 13.07 12.70 12.83 3.7M
2023-09-14 12.99 13.16 12.76 12.89 2.7M
2023-09-13 13.20 13.33 12.91 12.99 3.7M
2023-09-12 13.35 13.39 13.21 13.22 2.8M
2023-09-11 13.21 13.50 13.13 13.40 5.1M
2023-09-08 12.95 13.35 12.89 13.23 6.0M
2023-09-07 13.38 13.49 12.92 12.96 4.9M
2023-09-06 13.36 13.52 13.30 13.39 3.9M
2023-09-05 13.46 13.55 13.38 13.43 3.4M
2023-09-04 13.70 13.81 13.41 13.51 7.3M
2023-09-01 13.63 13.72 13.60 13.65 3.4M
2023-08-31 13.75 13.78 13.60 13.65 3.6M
2023-08-30 13.87 13.87 13.65 13.73 6.0M
2023-08-29 13.30 13.90 13.27 13.78 9.4M
2023-08-28 13.98 13.98 13.28 13.34 11.7M
2023-08-25 13.34 13.34 12.70 12.82 9.2M
2023-08-24 13.30 13.55 13.27 13.37 6.2M
2023-08-23 13.67 13.75 13.29 13.30 5.2M
2023-08-22 13.70 13.84 13.41 13.68 4.3M
2023-08-21 13.71 14.08 13.63 13.69 5.5M
2023-08-18 13.83 14.20 13.73 13.74 6.4M
2023-08-17 13.42 13.90 13.35 13.85 7.2M
2023-08-16 13.62 13.74 13.44 13.45 3.8M
2023-08-15 13.70 13.77 13.48 13.63 3.8M
2023-08-14 13.30 13.74 13.03 13.66 8.0M
2023-08-11 13.70 13.88 13.35 13.36 6.9M
2023-08-10 13.78 13.89 13.65 13.70 3.1M
2023-08-09 13.95 14.05 13.71 13.76 4.2M
2023-08-08 13.88 14.20 13.85 14.06 7.9M
2023-08-07 13.78 13.88 13.66 13.83 4.6M
2023-08-04 13.64 13.90 13.56 13.83 7.6M
2023-08-03 13.59 13.75 13.50 13.62 5.4M
2023-08-02 13.84 13.98 13.32 13.64 15.3M
2023-08-01 14.94 14.94 13.71 13.78 27.2M
2023-07-31 14.58 15.04 14.49 14.94 13.3M
2023-07-28 14.66 14.83 14.36 14.71 10.1M
2023-07-27 14.35 15.11 14.35 14.78 15.9M
2023-07-26 14.69 14.74 14.25 14.31 10.2M
2023-07-25 14.78 14.84 14.39 14.70 16.1M
2023-07-24 13.92 15.28 13.85 14.96 24.8M
2023-07-21 14.19 14.41 13.85 13.91 9.5M
2023-07-20 13.98 14.10 13.85 13.91 6.0M
2023-07-19 14.21 14.25 13.86 13.97 6.2M
2023-07-18 14.46 14.48 14.13 14.22 6.8M
2023-07-17 14.41 14.63 14.15 14.40 10.9M
2023-07-14 13.90 14.85 13.85 14.45 26.8M
2023-07-13 13.45 13.65 13.40 13.60 6.1M
2023-07-12 13.60 13.72 13.44 13.47 5.7M
2023-07-11 13.51 13.63 13.32 13.59 4.3M
2023-07-10 13.44 13.66 13.37 13.43 5.3M
2023-07-07 13.40 13.56 13.21 13.38 4.7M
2023-07-06 13.58 13.58 13.35 13.39 4.1M
2023-07-05 13.61 13.85 13.50 13.53 7.0M
2023-07-04 13.37 13.88 13.37 13.69 8.7M
2023-07-03 13.56 13.63 13.34 13.47 7.6M
2023-06-30 13.58 13.80 13.43 13.49 7.5M
2023-06-29 13.24 13.85 13.19 13.56 13.0M
2023-06-28 13.29 13.35 12.90 13.32 8.9M
2023-06-27 12.73 13.31 12.61 13.29 8.8M
2023-06-26 12.85 13.19 12.67 12.73 6.2M
2023-06-21 12.92 13.30 12.83 12.97 7.2M
2023-06-20 13.04 13.12 12.88 12.99 4.9M
2023-06-19 12.98 13.20 12.94 13.08 7.3M
2023-06-16 12.62 13.07 12.62 12.99 9.7M
2023-06-15 12.77 12.86 12.55 12.63 4.6M
2023-06-14 12.89 12.90 12.62 12.74 6.9M
2023-06-13 12.58 12.80 12.51 12.69 7.5M
2023-06-12 12.72 12.78 12.44 12.57 5.7M
2023-06-09 11.94 12.81 11.92 12.64 12.8M
2023-06-08 12.17 12.17 11.71 11.98 5.2M
2023-06-07 12.09 12.25 12.00 12.16 3.7M
2023-06-06 12.51 12.51 12.09 12.09 6.9M
2023-06-05 12.45 12.61 12.36 12.48 4.1M
2023-06-02 12.46 12.56 12.31 12.45 5.0M
2023-06-01 12.56 12.64 12.40 12.46 6.3M
2023-05-31 12.74 12.75 12.47 12.56 5.4M
2023-05-30 12.65 12.85 12.53 12.71 7.2M
2023-05-29 12.78 12.89 12.56 12.74 6.9M
2023-05-26 13.02 13.07 12.55 12.83 13.6M
2023-05-25 12.62 13.44 12.56 13.21 21.7M
2023-05-24 12.36 13.02 12.32 12.55 8.8M
2023-05-23 12.58 12.76 12.38 12.39 4.9M
2023-05-22 12.51 12.80 12.43 12.62 6.0M
2023-05-19 12.67 12.68 12.47 12.52 5.5M
2023-05-18 12.73 12.83 12.63 12.73 6.2M
2023-05-17 12.75 12.88 12.55 12.85 7.5M
2023-05-16 12.98 13.02 12.73 12.80 11.6M
2023-05-15 12.26 13.21 12.26 13.09 21.1M
2023-05-12 12.30 12.39 12.19 12.22 4.6M
2023-05-11 12.57 12.58 12.32 12.36 5.5M
2023-05-10 12.45 12.56 12.38 12.48 6.3M
2023-05-09 12.60 12.80 12.38 12.46 13.1M
2023-05-08 12.14 12.69 12.10 12.50 14.7M
2023-05-05 12.29 12.29 11.95 12.13 6.0M
2023-05-04 11.93 12.33 11.90 12.28 11.3M
2023-04-28 11.60 11.99 11.51 11.98 7.1M
2023-04-27 11.25 11.66 11.15 11.60 8.6M
2023-04-26 10.91 11.23 10.81 11.14 4.7M
2023-04-25 11.30 11.39 10.65 10.90 8.8M
2023-04-24 11.80 11.83 11.25 11.33 8.1M
2023-04-21 11.93 12.08 11.71 11.80 5.7M
2023-04-20 12.05 12.05 11.80 11.94 4.0M
2023-04-19 12.05 12.14 11.96 12.01 4.5M
2023-04-18 12.18 12.20 12.02 12.08 5.3M
2023-04-17 12.08 12.14 11.93 12.09 5.3M
2023-04-14 11.88 12.16 11.86 12.08 6.7M
2023-04-13 11.68 12.20 11.68 11.96 9.7M
2023-04-12 11.55 11.78 11.55 11.72 4.3M
2023-04-11 11.87 11.87 11.48 11.59 5.6M
2023-04-10 11.80 12.11 11.73 11.81 6.7M
2023-04-07 11.63 11.82 11.57 11.79 4.9M
2023-04-06 11.75 11.75 11.50 11.55 4.7M
2023-04-04 11.74 11.79 11.61 11.75 4.2M
2023-04-03 11.68 11.81 11.60 11.76 3.7M
2023-03-31 11.51 11.69 11.45 11.68 3.9M
2023-03-30 11.46 11.69 11.37 11.51 5.4M
2023-03-29 11.53 11.56 11.34 11.39 3.9M
2023-03-28 11.67 11.74 11.48 11.51 3.8M
2023-03-27 11.81 11.81 11.47 11.65 5.5M
2023-03-24 11.98 11.98 11.71 11.74 7.2M
2023-03-23 12.02 12.03 11.88 12.02 4.4M
2023-03-22 12.14 12.21 11.95 12.01 6.3M
2023-03-21 12.04 12.17 11.98 12.10 5.8M
2023-03-20 12.09 12.20 11.92 11.96 6.8M
2023-03-17 12.10 12.23 12.00 12.12 7.7M
2023-03-16 11.98 12.37 11.97 12.08 10.2M
2023-03-15 11.78 12.21 11.77 12.13 11.2M
2023-03-14 11.90 11.91 11.54 11.70 8.6M
2023-03-13 11.89 12.05 11.66 11.96 8.6M
2023-03-10 11.96 12.20 11.89 11.89 6.5M
2023-03-09 12.25 12.26 11.93 12.09 6.2M
2023-03-08 11.84 12.44 11.80 12.21 10.4M
2023-03-07 12.22 12.30 11.86 11.88 13.1M
2023-03-06 12.15 12.50 12.05 12.32 16.8M
2023-03-03 11.75 12.16 11.74 12.07 12.5M
2023-03-02 11.75 12.01 11.69 11.77 6.5M
2023-03-01 11.79 11.82 11.67 11.79 5.0M
2023-02-28 11.61 11.80 11.58 11.80 6.0M
2023-02-27 11.61 11.71 11.54 11.59 4.5M
2023-02-24 11.65 11.69 11.54 11.64 3.4M
2023-02-23 11.64 11.78 11.56 11.60 4.3M
2023-02-22 11.63 11.71 11.55 11.64 4.1M
2023-02-21 11.52 11.71 11.51 11.65 6.0M
2023-02-20 11.31 11.54 11.22 11.51 5.2M
2023-02-17 11.38 11.51 11.27 11.32 4.8M
2023-02-16 11.71 11.72 11.24 11.33 9.2M
2023-02-15 11.61 11.68 11.54 11.68 5.4M
2023-02-14 11.52 11.62 11.49 11.61 4.9M
2023-02-13 11.41 11.57 11.40 11.57 5.6M
2023-02-10 11.32 11.48 11.28 11.40 5.3M
2023-02-09 11.15 11.33 11.14 11.32 4.1M
2023-02-08 11.35 11.36 11.18 11.20 3.6M
2023-02-07 11.27 11.35 11.19 11.33 4.4M
2023-02-06 11.25 11.36 11.20 11.27 4.5M
2023-02-03 11.25 11.26 11.05 11.20 6.3M
2023-02-02 11.28 11.38 11.16 11.25 7.0M
2023-02-01 11.22 11.29 11.13 11.27 6.3M
2023-01-31 11.05 11.21 10.98 11.16 5.1M
2023-01-30 11.01 11.10 10.90 11.05 6.0M
2023-01-20 10.74 10.90 10.71 10.88 4.3M
2023-01-19 10.64 10.74 10.63 10.72 3.2M
2023-01-18 10.59 10.68 10.59 10.67 2.3M
2023-01-17 10.66 10.68 10.56 10.58 2.2M
2023-01-16 10.55 10.69 10.50 10.67 3.4M
2023-01-13 10.49 10.64 10.48 10.55 1.9M
2023-01-12 10.45 10.65 10.38 10.54 3.2M
2023-01-11 10.44 10.50 10.35 10.36 2.1M
2023-01-10 10.56 10.60 10.43 10.44 2.5M
2023-01-09 10.64 10.68 10.57 10.58 2.6M
2023-01-06 10.60 10.75 10.56 10.64 3.4M
2023-01-05 10.56 10.65 10.50 10.63 2.6M
2023-01-04 10.57 10.60 10.49 10.54 2.2M
2023-01-03 10.36 10.63 10.34 10.54 3.1M