中核科技(000777)股票信息
| 股票代码 | 000777 |
| 股票名称 | 中核科技 |
| 最新价/元 | 21.12 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -0.75 |
| 买入/元 | 21.11 |
| 卖出/元 | 21.12 |
| 昨收/元 | 21.28 |
| 今开/元 | 21.23 |
| 最高/元 | 21.35 |
| 最低/元 | 20.95 |
| 成交量/手 | 171098.38 |
| 成交额/万 | 36109.27 |
| 股净值/元 | 35.20 |
| 市净率 | 3.64 |
| 总市值/万 | 809777.96 |
| 流通值/万 | 809763.67 |
| 换手率/% | 4.46 |
| 入市日期 | 1997-07-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
中核科技(000777)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 21.23 | 21.12 | -0.16 | -0.75 | 171098.38 | 36109.27 | 4.46 |
| 2025-07-17 | 21.33 | 21.28 | 0.10 | 0.47 | 200758.09 | 42634.76 | 5.24 |
| 2025-07-16 | 21.41 | 21.18 | -0.36 | -1.67 | 259002.36 | 54879.27 | 6.76 |
| 2025-07-15 | 22.46 | 21.54 | -0.53 | -2.40 | 623048.43 | 135676.13 | 16.25 |
| 2025-07-14 | 22.07 | 22.07 | 2.01 | 10.02 | 226734.79 | 50040.32 | 5.91 |
| 2025-07-11 | 19.97 | 20.06 | 0.12 | 0.60 | 141780.39 | 28400.68 | 3.70 |
| 2025-07-10 | 19.93 | 19.94 | -0.12 | -0.60 | 200144.20 | 39752.96 | 5.22 |
| 2025-07-09 | 20.15 | 20.06 | -0.27 | -1.33 | 244350.24 | 49485.73 | 6.37 |
| 2025-07-08 | 20.25 | 20.33 | -1.22 | -5.66 | 442203.26 | 89264.91 | 11.53 |
| 2025-07-07 | 21.38 | 21.72 | 0.31 | 1.45 | 198333.86 | 42577.98 | 5.17 |
| 2025-07-04 | 21.50 | 21.41 | -0.21 | -0.97 | 244880.00 | 52713.54 | 6.39 |
| 2025-07-03 | 21.92 | 21.62 | -0.30 | -1.37 | 255978.37 | 55412.83 | 6.68 |
| 2025-07-02 | 22.10 | 21.92 | -0.44 | -1.97 | 352202.32 | 79071.65 | 9.19 |
| 2025-07-01 | 22.05 | 22.36 | 0.37 | 1.68 | 407103.63 | 91311.04 | 10.62 |
| 2025-06-30 | 21.13 | 21.99 | 0.87 | 4.12 | 342699.35 | 74280.06 | 8.94 |
| 2025-06-27 | 21.05 | 21.12 | -0.12 | -0.57 | 183974.62 | 38847.45 | 4.80 |
| 2025-06-26 | 21.40 | 21.24 | -0.41 | -1.89 | 306025.23 | 65416.73 | 7.98 |
| 2025-06-25 | 21.26 | 21.65 | 0.40 | 1.88 | 395931.34 | 84612.42 | 10.33 |
| 2025-06-24 | 21.30 | 21.25 | -0.85 | -3.85 | 443372.15 | 94466.15 | 11.56 |
| 2025-06-23 | 20.90 | 22.10 | 1.20 | 5.74 | 585681.06 | 126288.20 | 15.28 |
| 2025-06-20 | 21.01 | 20.90 | -0.70 | -3.24 | 377551.82 | 78761.27 | 9.85 |
| 2025-06-19 | 22.50 | 21.60 | -1.76 | -7.53 | 797564.92 | 172437.77 | 20.80 |
| 2025-06-18 | 22.78 | 23.36 | 1.58 | 7.25 | 1000456.29 | 232705.37 | 26.09 |
| 2025-06-17 | 19.91 | 21.78 | 1.98 | 10.00 | 250682.86 | 53261.28 | 6.54 |
| 2025-06-16 | 20.28 | 19.80 | -0.29 | -1.44 | 228236.10 | 45442.03 | 5.95 |
| 2025-06-13 | 19.71 | 20.09 | 0.31 | 1.57 | 366145.09 | 73363.79 | 9.55 |
| 2025-06-12 | 19.26 | 19.78 | 0.52 | 2.70 | 309433.25 | 60751.50 | 8.07 |
| 2025-06-11 | 19.10 | 19.26 | 0.10 | 0.52 | 138599.24 | 26632.69 | 3.61 |
| 2025-06-10 | 19.40 | 19.16 | -0.35 | -1.79 | 204418.22 | 39491.77 | 5.33 |
| 2025-06-09 | 19.47 | 19.51 | 0.41 | 2.15 | 226576.37 | 44200.65 | 5.91 |
| 2025-06-06 | 19.18 | 19.10 | -0.08 | -0.42 | 137931.73 | 26406.40 | 3.60 |
| 2025-06-05 | 19.20 | 19.18 | -0.08 | -0.42 | 171989.92 | 32962.57 | 4.49 |
| 2025-06-04 | 19.87 | 19.26 | -0.21 | -1.08 | 257140.56 | 50090.06 | 6.71 |
| 2025-06-03 | 19.24 | 19.47 | -0.10 | -0.51 | 243104.02 | 46990.84 | 6.34 |
| 2025-05-30 | 20.53 | 19.57 | -1.07 | -5.18 | 402451.39 | 79225.40 | 10.50 |
| 2025-05-29 | 20.53 | 20.64 | -0.41 | -1.95 | 513246.43 | 106847.69 | 13.39 |
| 2025-05-28 | 20.41 | 21.05 | 0.62 | 3.04 | 613413.59 | 128408.47 | 16.00 |
| 2025-05-27 | 20.07 | 20.43 | 0.53 | 2.66 | 721309.06 | 146866.30 | 18.81 |
| 2025-05-26 | 18.50 | 19.90 | 1.81 | 10.01 | 357455.70 | 67877.17 | 9.32 |
| 2025-05-23 | 17.78 | 18.09 | 0.47 | 2.67 | 248611.27 | 45636.48 | 6.48 |
| 2025-05-22 | 17.79 | 17.62 | -0.28 | -1.56 | 59582.85 | 10558.61 | 1.55 |
| 2025-05-21 | 18.14 | 17.90 | -0.17 | -0.94 | 59700.27 | 10697.83 | 1.56 |
| 2025-05-20 | 18.20 | 18.07 | -0.12 | -0.66 | 89847.10 | 16295.11 | 2.34 |
| 2025-05-19 | 17.90 | 18.19 | 0.30 | 1.68 | 131903.48 | 23867.86 | 3.44 |
| 2025-05-16 | 17.33 | 17.89 | 0.51 | 2.93 | 158333.48 | 28350.48 | 4.13 |
| 2025-05-15 | 17.62 | 17.38 | -0.24 | -1.36 | 63640.00 | 11101.65 | 1.66 |
| 2025-05-14 | 17.51 | 17.62 | 0.03 | 0.17 | 59128.00 | 10410.10 | 1.54 |
| 2025-05-13 | 17.76 | 17.59 | -0.07 | -0.40 | 63437.00 | 11180.01 | 1.65 |
| 2025-05-12 | 17.47 | 17.66 | 0.28 | 1.61 | 87776.00 | 15469.94 | 2.29 |
| 2025-05-09 | 17.69 | 17.38 | -0.35 | -1.97 | 71895.10 | 12534.34 | 1.88 |
| 2025-05-08 | 17.41 | 17.73 | 0.24 | 1.37 | 135596.51 | 24010.34 | 3.54 |
| 2025-05-07 | 17.61 | 17.49 | -0.10 | -0.57 | 106211.25 | 18575.82 | 2.77 |
| 2025-05-06 | 16.98 | 17.59 | 0.77 | 4.58 | 133939.94 | 23338.23 | 3.49 |
| 2025-04-30 | 16.80 | 16.82 | -0.13 | -0.77 | 85474.63 | 14410.31 | 2.23 |
| 2025-04-29 | 17.25 | 16.95 | -0.43 | -2.47 | 140335.78 | 23875.75 | 3.66 |
| 2025-04-28 | 18.50 | 17.38 | -0.30 | -1.70 | 293652.78 | 52690.45 | 7.66 |
| 2025-04-25 | 17.60 | 17.68 | -0.10 | -0.56 | 104124.75 | 18329.67 | 2.72 |
| 2025-04-24 | 16.88 | 17.78 | 0.90 | 5.33 | 246606.18 | 43254.12 | 6.43 |
| 2025-04-23 | 16.71 | 16.88 | 0.24 | 1.44 | 86003.78 | 14516.88 | 2.24 |
| 2025-04-22 | 16.65 | 16.64 | -0.03 | -0.18 | 68070.16 | 11390.66 | 1.78 |
| 2025-04-21 | 16.47 | 16.67 | 0.19 | 1.15 | 66731.16 | 11061.24 | 1.74 |
| 2025-04-18 | 16.60 | 16.48 | -0.21 | -1.26 | 72346.00 | 11880.98 | 1.89 |
| 2025-04-17 | 16.35 | 16.69 | 0.40 | 2.46 | 99490.97 | 16572.39 | 2.59 |
| 2025-04-16 | 16.70 | 16.29 | -0.16 | -0.97 | 76556.94 | 12555.18 | 2.00 |
| 2025-04-15 | 16.66 | 16.45 | -0.15 | -0.90 | 69131.00 | 11318.95 | 1.80 |
| 2025-04-14 | 16.26 | 16.60 | 0.41 | 2.53 | 106733.08 | 17712.75 | 2.78 |
| 2025-04-11 | 16.02 | 16.19 | 0.14 | 0.87 | 79789.55 | 12905.85 | 2.08 |
| 2025-04-10 | 16.08 | 16.05 | 0.15 | 0.94 | 115202.00 | 18656.85 | 3.00 |
| 2025-04-09 | 15.37 | 15.90 | 0.53 | 3.45 | 138516.93 | 21551.72 | 3.61 |
| 2025-04-08 | 15.66 | 15.37 | -0.45 | -2.85 | 150172.59 | 23139.41 | 3.92 |
| 2025-04-07 | 16.75 | 15.82 | -1.76 | -10.01 | 147761.00 | 23831.67 | 3.85 |
| 2025-04-03 | 17.46 | 17.58 | -0.04 | -0.23 | 119439.02 | 21359.22 | 3.12 |
| 2025-04-02 | 17.89 | 17.62 | -0.42 | -2.33 | 100229.22 | 17725.15 | 2.61 |
| 2025-04-01 | 17.15 | 18.04 | 0.89 | 5.19 | 207097.74 | 36989.47 | 5.40 |
| 2025-03-31 | 17.25 | 17.15 | -0.27 | -1.55 | 89679.48 | 15320.01 | 2.34 |
| 2025-03-28 | 17.88 | 17.42 | -0.40 | -2.25 | 154355.20 | 27160.50 | 4.03 |
| 2025-03-27 | 18.37 | 17.82 | -0.68 | -3.68 | 149739.02 | 26847.91 | 3.91 |
| 2025-03-26 | 18.48 | 18.50 | -0.29 | -1.54 | 178614.44 | 33320.08 | 4.66 |
| 2025-03-25 | 17.90 | 18.79 | 0.85 | 4.74 | 321147.81 | 61124.95 | 8.38 |
| 2025-03-24 | 18.55 | 17.94 | -0.70 | -3.76 | 152090.24 | 27398.69 | 3.97 |
| 2025-03-21 | 18.94 | 18.64 | -0.32 | -1.69 | 136803.00 | 25873.89 | 3.57 |
| 2025-03-20 | 18.67 | 18.96 | 0.20 | 1.07 | 124277.31 | 23487.85 | 3.24 |
| 2025-03-19 | 18.71 | 18.76 | -0.07 | -0.37 | 89349.18 | 16810.23 | 2.33 |
| 2025-03-18 | 18.90 | 18.83 | -0.10 | -0.53 | 90640.61 | 17038.76 | 2.36 |
| 2025-03-17 | 18.55 | 18.93 | 0.44 | 2.38 | 165546.63 | 31402.40 | 4.32 |
| 2025-03-14 | 18.30 | 18.49 | 0.10 | 0.54 | 94137.93 | 17387.16 | 2.46 |
| 2025-03-13 | 18.70 | 18.39 | -0.19 | -1.02 | 121650.10 | 22432.53 | 3.17 |
| 2025-03-12 | 18.65 | 18.58 | 0.10 | 0.54 | 121106.01 | 22544.45 | 3.16 |
| 2025-03-11 | 18.40 | 18.48 | -0.13 | -0.70 | 94265.40 | 17381.05 | 2.46 |
| 2025-03-10 | 18.41 | 18.61 | 0.21 | 1.14 | 120934.69 | 22392.74 | 3.15 |
| 2025-03-07 | 18.61 | 18.40 | -0.20 | -1.08 | 132640.94 | 24571.43 | 3.46 |
| 2025-03-06 | 18.50 | 18.60 | 0.13 | 0.70 | 182599.92 | 33927.40 | 4.76 |
| 2025-03-05 | 18.15 | 18.47 | 0.20 | 1.10 | 158470.52 | 29291.35 | 4.13 |
| 2025-03-04 | 17.90 | 18.27 | 0.08 | 0.44 | 123609.44 | 22465.31 | 3.22 |
| 2025-03-03 | 18.29 | 18.19 | 0.35 | 1.96 | 230079.73 | 42457.79 | 6.00 |
| 2025-02-28 | 17.98 | 17.84 | -0.17 | -0.94 | 125273.73 | 22485.51 | 3.27 |
| 2025-02-27 | 18.45 | 18.01 | -0.41 | -2.23 | 128667.27 | 23221.78 | 3.36 |
| 2025-02-26 | 18.15 | 18.42 | 0.11 | 0.60 | 196440.97 | 36028.33 | 5.12 |
| 2025-02-25 | 17.22 | 18.31 | 0.96 | 5.53 | 306071.40 | 55296.03 | 7.98 |
| 2025-02-24 | 17.25 | 17.35 | 0.03 | 0.17 | 86091.21 | 14921.90 | 2.25 |
日K线
周K线
月K线
