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 | 16.04 |
| 涨跌额/元 | 1.34 |
| 涨跌幅/% | 9.12 |
| 买入/元 | 16.03 |
| 卖出/元 | 16.04 |
| 昨收/元 | 14.70 |
| 今开/元 | 15.39 |
| 最高/元 | 16.06 |
| 最低/元 | 14.89 |
| 成交量/手 | 246763.80 |
| 成交额/万 | 38461.91 |
| 股净值/元 | 27.66 |
| 市净率 | 3.11 |
| 总市值/万 | 616692.44 |
| 流通值/万 | 614990.97 |
| 换手率/% | 6.44 |
| 入市日期 | 1997-07-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.39 | 16.04 | 1.34 | 9.12 | 246763.80 | 38461.91 | 6.44 |
| 2024-09-27 | 14.30 | 14.70 | 0.70 | 5.00 | 149230.31 | 21603.49 | 3.89 |
| 2024-09-26 | 13.60 | 14.00 | 0.42 | 3.09 | 87999.00 | 12147.85 | 2.30 |
| 2024-09-25 | 13.66 | 13.58 | -0.01 | -0.07 | 113446.00 | 15625.09 | 2.96 |
| 2024-09-24 | 13.07 | 13.59 | 0.52 | 3.98 | 86254.11 | 11532.11 | 2.25 |
| 2024-09-23 | 12.96 | 13.07 | 0.10 | 0.77 | 44735.40 | 5831.54 | 1.17 |
| 2024-09-20 | 13.16 | 12.97 | -0.22 | -1.67 | 53860.00 | 6967.73 | 1.40 |
| 2024-09-19 | 13.13 | 13.19 | 0.20 | 1.54 | 63651.00 | 8383.62 | 1.66 |
| 2024-09-18 | 12.79 | 12.99 | 0.20 | 1.56 | 34816.20 | 4479.29 | 0.91 |
| 2024-09-13 | 12.87 | 12.79 | -0.12 | -0.93 | 29585.00 | 3807.00 | 0.77 |
| 2024-09-12 | 12.99 | 12.91 | -0.04 | -0.31 | 29461.00 | 3833.25 | 0.77 |
| 2024-09-11 | 13.00 | 12.95 | -0.09 | -0.69 | 26739.00 | 3461.43 | 0.70 |
| 2024-09-10 | 13.03 | 13.04 | 0.00 | 0.00 | 42518.00 | 5499.62 | 1.11 |
| 2024-09-09 | 12.95 | 13.04 | 0.02 | 0.15 | 42258.41 | 5483.61 | 1.10 |
| 2024-09-06 | 13.50 | 13.02 | -0.44 | -3.27 | 77105.00 | 10185.15 | 2.01 |
| 2024-09-05 | 13.56 | 13.46 | -0.09 | -0.66 | 52451.02 | 7082.77 | 1.37 |
| 2024-09-04 | 13.57 | 13.55 | -0.20 | -1.46 | 52274.02 | 7111.36 | 1.36 |
| 2024-09-03 | 13.44 | 13.75 | 0.31 | 2.31 | 71794.00 | 9795.30 | 1.87 |
| 2024-09-02 | 14.11 | 13.44 | -0.73 | -5.15 | 105577.00 | 14490.89 | 2.75 |
| 2024-08-30 | 13.88 | 14.17 | 0.29 | 2.09 | 130712.34 | 18515.44 | 3.41 |
| 2024-08-29 | 13.70 | 13.88 | 0.24 | 1.76 | 98149.55 | 13510.70 | 2.56 |
| 2024-08-28 | 13.36 | 13.64 | 0.25 | 1.87 | 76777.00 | 10509.97 | 2.00 |
| 2024-08-27 | 13.78 | 13.39 | -0.41 | -2.97 | 69202.00 | 9332.88 | 1.80 |
| 2024-08-26 | 13.98 | 13.80 | -0.19 | -1.36 | 55476.02 | 7685.62 | 1.45 |
| 2024-08-23 | 13.95 | 13.99 | -0.01 | -0.07 | 96358.20 | 13350.64 | 2.51 |
| 2024-08-22 | 13.97 | 14.00 | 0.01 | 0.07 | 104277.40 | 14524.13 | 2.72 |
| 2024-08-21 | 14.45 | 13.99 | -0.80 | -5.41 | 176152.17 | 24831.63 | 4.59 |
| 2024-08-20 | 16.01 | 14.79 | -1.18 | -7.39 | 261652.17 | 39258.08 | 6.82 |
| 2024-08-19 | 15.86 | 15.97 | 0.10 | 0.63 | 88404.00 | 14085.82 | 2.31 |
| 2024-08-16 | 16.10 | 15.87 | -0.24 | -1.49 | 100294.00 | 15986.51 | 2.62 |
| 2024-08-15 | 15.49 | 16.11 | 0.78 | 5.09 | 177352.75 | 28306.85 | 4.63 |
| 2024-08-14 | 15.48 | 15.33 | -0.10 | -0.65 | 77097.55 | 11811.27 | 2.01 |
| 2024-08-13 | 15.52 | 15.43 | -0.02 | -0.13 | 78881.57 | 12109.99 | 2.06 |
| 2024-08-12 | 15.30 | 15.45 | 0.10 | 0.65 | 163582.15 | 25665.70 | 4.27 |
| 2024-08-09 | 14.70 | 15.35 | 0.53 | 3.58 | 187870.29 | 29033.91 | 4.90 |
| 2024-08-08 | 14.61 | 14.82 | 0.07 | 0.48 | 51090.73 | 7500.43 | 1.33 |
| 2024-08-07 | 14.73 | 14.75 | -0.02 | -0.14 | 49575.02 | 7333.36 | 1.29 |
| 2024-08-06 | 14.43 | 14.77 | 0.44 | 3.07 | 77694.00 | 11384.55 | 2.03 |
| 2024-08-05 | 14.46 | 14.33 | -0.26 | -1.78 | 96765.00 | 14102.08 | 2.52 |
| 2024-08-02 | 14.66 | 14.59 | -0.21 | -1.42 | 82746.00 | 12228.45 | 2.16 |
| 2024-08-01 | 14.66 | 14.80 | 0.14 | 0.96 | 87940.00 | 13063.62 | 2.29 |
| 2024-07-31 | 14.09 | 14.66 | 0.57 | 4.05 | 102843.09 | 14894.57 | 2.68 |
| 2024-07-30 | 13.98 | 14.09 | -0.05 | -0.35 | 45085.00 | 6337.88 | 1.18 |
| 2024-07-29 | 14.14 | 14.14 | 0.04 | 0.28 | 67732.00 | 9641.01 | 1.77 |
| 2024-07-26 | 13.70 | 14.10 | 0.43 | 3.15 | 93200.00 | 13080.54 | 2.43 |
| 2024-07-25 | 13.42 | 13.67 | 0.09 | 0.66 | 51137.00 | 6980.13 | 1.33 |
| 2024-07-24 | 13.47 | 13.58 | 0.10 | 0.74 | 74142.00 | 10137.94 | 1.93 |
| 2024-07-23 | 13.92 | 13.48 | -0.48 | -3.44 | 71854.00 | 9823.49 | 1.87 |
| 2024-07-22 | 14.01 | 13.96 | -0.03 | -0.21 | 53732.57 | 7448.01 | 1.40 |
| 2024-07-19 | 14.09 | 13.99 | -0.15 | -1.06 | 49560.60 | 6972.61 | 1.29 |
| 2024-07-18 | 13.87 | 14.14 | 0.17 | 1.22 | 70231.27 | 9817.55 | 1.83 |
| 2024-07-17 | 14.51 | 13.97 | -0.57 | -3.92 | 98689.83 | 13926.00 | 2.57 |
| 2024-07-16 | 14.42 | 14.54 | 0.01 | 0.07 | 44304.00 | 6395.36 | 1.16 |
| 2024-07-15 | 14.81 | 14.53 | -0.22 | -1.49 | 45082.75 | 6565.96 | 1.18 |
| 2024-07-12 | 14.79 | 14.75 | -0.07 | -0.47 | 105056.45 | 15643.60 | 2.74 |
| 2024-07-11 | 14.51 | 14.82 | 0.53 | 3.71 | 88823.12 | 12985.69 | 2.32 |
| 2024-07-10 | 14.91 | 14.48 | -0.42 | -2.82 | 72388.20 | 10582.19 | 1.89 |
| 2024-07-09 | 14.52 | 14.90 | 0.38 | 2.62 | 103609.00 | 15118.24 | 2.70 |
| 2024-07-08 | 14.60 | 14.52 | -0.26 | -1.76 | 63893.99 | 9311.79 | 1.67 |
| 2024-07-05 | 14.65 | 14.78 | 0.14 | 0.96 | 54273.19 | 7928.47 | 1.42 |
| 2024-07-04 | 14.72 | 14.64 | 0.04 | 0.27 | 59055.00 | 8626.75 | 1.54 |
| 2024-07-03 | 15.00 | 14.60 | -0.47 | -3.12 | 86828.07 | 12761.54 | 2.26 |
| 2024-07-02 | 15.45 | 15.07 | -0.42 | -2.71 | 68098.63 | 10332.02 | 1.78 |
| 2024-07-01 | 15.14 | 15.49 | 0.21 | 1.37 | 65082.93 | 10025.75 | 1.70 |
| 2024-06-28 | 14.83 | 15.28 | 0.45 | 3.03 | 91842.59 | 13961.72 | 2.40 |
| 2024-06-27 | 15.20 | 14.83 | -0.44 | -2.88 | 64952.00 | 9716.36 | 1.69 |
| 2024-06-26 | 15.09 | 15.27 | 0.18 | 1.19 | 65767.00 | 9902.20 | 1.72 |
| 2024-06-25 | 15.00 | 15.09 | 0.13 | 0.87 | 57090.15 | 8631.92 | 1.49 |
| 2024-06-24 | 15.35 | 14.96 | -0.39 | -2.54 | 77553.00 | 11678.43 | 2.02 |
| 2024-06-21 | 15.25 | 15.35 | 0.06 | 0.39 | 52041.42 | 8010.13 | 1.36 |
| 2024-06-20 | 15.87 | 15.29 | -0.59 | -3.72 | 99599.03 | 15397.57 | 2.60 |
| 2024-06-19 | 16.28 | 15.88 | -0.42 | -2.58 | 67398.02 | 10789.50 | 1.76 |
| 2024-06-18 | 15.92 | 16.30 | 0.32 | 2.00 | 105622.03 | 17081.59 | 2.75 |
| 2024-06-17 | 16.00 | 15.98 | -0.20 | -1.24 | 56504.40 | 9052.42 | 1.47 |
| 2024-06-14 | 16.10 | 16.18 | -0.01 | -0.06 | 58332.40 | 9414.15 | 1.52 |
| 2024-06-13 | 16.34 | 16.19 | -0.15 | -0.92 | 78040.40 | 12742.40 | 2.04 |
| 2024-06-12 | 15.93 | 16.34 | 0.30 | 1.87 | 86232.00 | 14016.33 | 2.25 |
| 2024-06-11 | 15.83 | 16.04 | 0.08 | 0.50 | 73418.00 | 11689.16 | 1.91 |
| 2024-06-07 | 15.95 | 15.96 | 0.15 | 0.95 | 91689.04 | 14547.36 | 2.39 |
| 2024-06-06 | 16.00 | 15.81 | -0.41 | -2.53 | 153487.48 | 24369.67 | 4.00 |
| 2024-06-05 | 17.30 | 16.22 | -0.90 | -5.26 | 189805.63 | 31286.92 | 4.95 |
| 2024-06-04 | 17.03 | 17.12 | 0.09 | 0.53 | 134489.93 | 22594.25 | 3.51 |
| 2024-06-03 | 17.00 | 17.03 | -0.10 | -0.58 | 109233.01 | 18620.35 | 2.85 |
| 2024-05-31 | 17.75 | 17.13 | -0.44 | -2.50 | 133010.70 | 23072.86 | 3.47 |
| 2024-05-30 | 17.54 | 17.57 | -0.13 | -0.73 | 108210.31 | 19080.21 | 2.82 |
| 2024-05-29 | 17.70 | 17.70 | -0.12 | -0.67 | 184960.19 | 32416.34 | 4.82 |
| 2024-05-28 | 16.95 | 17.82 | 0.86 | 5.07 | 316072.42 | 55719.10 | 8.24 |
| 2024-05-27 | 16.91 | 16.96 | 0.15 | 0.89 | 101364.04 | 17046.97 | 2.64 |
| 2024-05-24 | 16.71 | 16.81 | 0.04 | 0.24 | 87418.00 | 14788.70 | 2.28 |
| 2024-05-23 | 17.30 | 16.77 | -0.54 | -3.12 | 141830.06 | 24032.43 | 3.70 |
| 2024-05-22 | 17.86 | 17.31 | -0.50 | -2.81 | 155901.66 | 27293.29 | 4.07 |
| 2024-05-21 | 17.66 | 17.81 | 0.03 | 0.17 | 112406.95 | 19934.29 | 2.93 |
| 2024-05-20 | 17.36 | 17.78 | 0.31 | 1.77 | 150109.00 | 26485.18 | 3.92 |
| 2024-05-17 | 17.36 | 17.47 | 0.00 | 0.00 | 147905.17 | 25891.63 | 3.86 |
| 2024-05-16 | 17.38 | 17.47 | 0.37 | 2.16 | 218121.75 | 37988.91 | 5.69 |
| 2024-05-15 | 18.43 | 17.10 | -1.57 | -8.41 | 374802.44 | 65507.66 | 9.78 |
| 2024-05-14 | 18.55 | 18.67 | 0.15 | 0.81 | 204108.17 | 38398.84 | 5.32 |
| 2024-05-13 | 18.68 | 18.52 | -0.54 | -2.83 | 200430.27 | 37186.50 | 5.23 |
| 2024-05-10 | 18.64 | 19.06 | 0.71 | 3.87 | 347508.91 | 65554.56 | 9.06 |
| 2024-05-09 | 18.04 | 18.35 | 0.30 | 1.66 | 150037.27 | 27357.39 | 3.91 |
日K线
周K线
月K线
