中广核技(000881)股票信息
| 股票代码 | 000881 |
| 股票名称 | 中广核技 |
| 最新价/元 | 8.15 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.12 |
| 买入/元 | 8.15 |
| 卖出/元 | 8.16 |
| 昨收/元 | 8.14 |
| 今开/元 | 8.12 |
| 最高/元 | 8.19 |
| 最低/元 | 8.06 |
| 成交量/手 | 144826.00 |
| 成交额/万 | 11782.31 |
| 股净值/元 | -21.27 |
| 市净率 | 1.49 |
| 总市值/万 | 770522.04 |
| 流通值/万 | 679493.89 |
| 换手率/% | 1.74 |
| 入市日期 | 1998-09-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
中广核技(000881)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 | 8.12 | 8.15 | 0.01 | 0.12 | 144826.00 | 11782.31 | 1.74 |
| 2025-07-17 | 8.12 | 8.14 | 0.01 | 0.12 | 132050.00 | 10698.01 | 1.58 |
| 2025-07-16 | 8.07 | 8.13 | 0.06 | 0.74 | 135355.44 | 10936.25 | 1.62 |
| 2025-07-15 | 8.34 | 8.07 | -0.42 | -4.95 | 342817.00 | 27915.88 | 4.11 |
| 2025-07-14 | 8.58 | 8.49 | 0.11 | 1.31 | 279050.69 | 23980.80 | 3.35 |
| 2025-07-11 | 8.36 | 8.38 | 0.00 | 0.00 | 209501.00 | 17527.07 | 2.51 |
| 2025-07-10 | 8.76 | 8.38 | -0.34 | -3.90 | 378073.69 | 32004.20 | 4.53 |
| 2025-07-09 | 8.82 | 8.72 | -0.14 | -1.58 | 290887.25 | 25476.54 | 3.49 |
| 2025-07-08 | 8.89 | 8.86 | -0.13 | -1.45 | 366202.00 | 32271.61 | 4.39 |
| 2025-07-07 | 8.71 | 8.99 | 0.31 | 3.57 | 486578.65 | 43145.94 | 5.84 |
| 2025-07-04 | 8.58 | 8.68 | -0.02 | -0.23 | 351208.17 | 30469.13 | 4.21 |
| 2025-07-03 | 8.76 | 8.70 | -0.15 | -1.70 | 382919.01 | 32910.50 | 4.59 |
| 2025-07-02 | 8.52 | 8.85 | 0.26 | 3.03 | 707869.14 | 62416.06 | 8.49 |
| 2025-07-01 | 8.49 | 8.59 | 0.01 | 0.12 | 375434.91 | 32245.01 | 4.50 |
| 2025-06-30 | 8.37 | 8.58 | 0.26 | 3.13 | 444073.76 | 37873.30 | 5.62 |
| 2025-06-27 | 8.33 | 8.32 | -0.16 | -1.89 | 394236.59 | 32795.40 | 4.99 |
| 2025-06-26 | 8.65 | 8.48 | -0.22 | -2.53 | 459099.19 | 39366.98 | 5.81 |
| 2025-06-25 | 8.89 | 8.70 | -0.06 | -0.69 | 582691.54 | 51021.08 | 7.37 |
| 2025-06-24 | 8.68 | 8.76 | -0.30 | -3.31 | 820211.11 | 72170.78 | 10.38 |
| 2025-06-23 | 8.45 | 9.06 | 0.82 | 9.95 | 522131.18 | 45515.62 | 6.61 |
| 2025-06-20 | 8.36 | 8.24 | -0.24 | -2.83 | 448892.75 | 37119.94 | 5.68 |
| 2025-06-19 | 8.78 | 8.48 | -0.58 | -6.40 | 842445.27 | 71217.89 | 10.66 |
| 2025-06-18 | 9.02 | 9.06 | -0.20 | -2.16 | 1008692.45 | 91996.86 | 12.76 |
| 2025-06-17 | 8.71 | 9.26 | 0.45 | 5.11 | 1161186.93 | 106027.31 | 14.69 |
| 2025-06-16 | 8.95 | 8.81 | 0.23 | 2.68 | 1214499.34 | 108796.66 | 15.37 |
| 2025-06-13 | 7.81 | 8.58 | 0.78 | 10.00 | 696626.09 | 57663.14 | 8.81 |
| 2025-06-12 | 7.77 | 7.80 | 0.04 | 0.52 | 257697.51 | 20143.22 | 3.26 |
| 2025-06-11 | 7.86 | 7.76 | -0.14 | -1.77 | 244847.19 | 19025.36 | 3.10 |
| 2025-06-10 | 7.73 | 7.90 | 0.22 | 2.87 | 449884.37 | 35365.20 | 5.69 |
| 2025-06-09 | 7.63 | 7.68 | 0.10 | 1.32 | 193226.19 | 14799.96 | 2.44 |
| 2025-06-06 | 7.59 | 7.58 | -0.04 | -0.53 | 173883.98 | 13234.03 | 2.20 |
| 2025-06-05 | 7.69 | 7.62 | -0.07 | -0.91 | 196539.08 | 14979.43 | 2.49 |
| 2025-06-04 | 7.84 | 7.69 | -0.05 | -0.65 | 249867.21 | 19418.54 | 3.16 |
| 2025-06-03 | 7.66 | 7.74 | -0.02 | -0.26 | 250616.00 | 19321.38 | 3.17 |
| 2025-05-30 | 8.06 | 7.76 | -0.43 | -5.25 | 462983.32 | 36170.20 | 5.86 |
| 2025-05-29 | 8.12 | 8.19 | -0.28 | -3.31 | 749552.12 | 61418.12 | 9.48 |
| 2025-05-28 | 7.89 | 8.47 | 0.56 | 7.08 | 1016819.40 | 83924.81 | 12.87 |
| 2025-05-27 | 7.96 | 7.91 | -0.13 | -1.62 | 752406.73 | 59879.97 | 9.52 |
| 2025-05-26 | 7.58 | 8.04 | 0.73 | 9.99 | 688067.13 | 53787.90 | 8.71 |
| 2025-05-23 | 7.23 | 7.31 | 0.12 | 1.67 | 232016.20 | 17114.45 | 2.94 |
| 2025-05-22 | 7.26 | 7.19 | -0.10 | -1.37 | 112387.00 | 8154.38 | 1.42 |
| 2025-05-21 | 7.38 | 7.29 | -0.09 | -1.22 | 94556.59 | 6914.79 | 1.20 |
| 2025-05-20 | 7.38 | 7.38 | -0.01 | -0.14 | 126157.00 | 9292.20 | 1.60 |
| 2025-05-19 | 7.31 | 7.39 | 0.10 | 1.37 | 146224.01 | 10732.32 | 1.85 |
| 2025-05-16 | 7.16 | 7.29 | 0.13 | 1.82 | 145842.54 | 10612.87 | 1.85 |
| 2025-05-15 | 7.20 | 7.16 | -0.04 | -0.56 | 95371.00 | 6842.38 | 1.21 |
| 2025-05-14 | 7.20 | 7.20 | 0.01 | 0.14 | 106922.01 | 7682.35 | 1.35 |
| 2025-05-13 | 7.34 | 7.19 | -0.13 | -1.78 | 124898.00 | 9027.73 | 1.58 |
| 2025-05-12 | 7.27 | 7.32 | 0.05 | 0.69 | 180874.01 | 13140.49 | 2.29 |
| 2025-05-09 | 7.28 | 7.27 | -0.02 | -0.27 | 157622.00 | 11515.92 | 1.99 |
| 2025-05-08 | 7.31 | 7.29 | -0.08 | -1.09 | 176206.15 | 12875.72 | 2.23 |
| 2025-05-07 | 7.22 | 7.37 | 0.19 | 2.65 | 298815.65 | 21719.27 | 3.78 |
| 2025-05-06 | 7.00 | 7.18 | 0.19 | 2.72 | 249357.12 | 17795.40 | 3.16 |
| 2025-04-30 | 7.22 | 6.99 | -0.23 | -3.19 | 299839.11 | 21038.05 | 3.79 |
| 2025-04-29 | 7.26 | 7.22 | -0.22 | -2.96 | 406350.80 | 29534.25 | 5.14 |
| 2025-04-28 | 8.07 | 7.44 | 0.07 | 0.95 | 559742.31 | 42783.26 | 7.08 |
| 2025-04-25 | 7.50 | 7.37 | 0.05 | 0.68 | 649909.09 | 48863.89 | 8.22 |
| 2025-04-24 | 6.71 | 7.32 | 0.67 | 10.08 | 258782.01 | 18464.22 | 3.27 |
| 2025-04-23 | 6.64 | 6.65 | 0.04 | 0.61 | 50792.84 | 3370.85 | 0.64 |
| 2025-04-22 | 6.56 | 6.61 | 0.04 | 0.61 | 50179.66 | 3300.86 | 0.63 |
| 2025-04-21 | 6.53 | 6.57 | 0.05 | 0.77 | 45116.00 | 2956.86 | 0.57 |
| 2025-04-18 | 6.58 | 6.52 | -0.03 | -0.46 | 46221.01 | 3010.33 | 0.58 |
| 2025-04-17 | 6.50 | 6.55 | 0.03 | 0.46 | 52601.02 | 3452.11 | 0.67 |
| 2025-04-16 | 6.61 | 6.52 | -0.10 | -1.51 | 62632.11 | 4069.02 | 0.79 |
| 2025-04-15 | 6.60 | 6.62 | -0.01 | -0.15 | 60957.80 | 4015.34 | 0.77 |
| 2025-04-14 | 6.59 | 6.63 | 0.11 | 1.69 | 76935.00 | 5083.97 | 0.97 |
| 2025-04-11 | 6.47 | 6.52 | 0.01 | 0.15 | 68678.00 | 4482.08 | 0.87 |
| 2025-04-10 | 6.52 | 6.51 | 0.06 | 0.93 | 107560.77 | 7060.75 | 1.36 |
| 2025-04-09 | 6.16 | 6.45 | 0.14 | 2.22 | 151913.66 | 9495.23 | 1.92 |
| 2025-04-08 | 6.30 | 6.31 | -0.07 | -1.10 | 145751.66 | 9224.72 | 1.84 |
| 2025-04-07 | 6.81 | 6.38 | -0.71 | -10.01 | 159274.44 | 10450.01 | 2.02 |
| 2025-04-03 | 7.00 | 7.09 | 0.06 | 0.85 | 99114.00 | 7041.60 | 1.25 |
| 2025-04-02 | 7.10 | 7.03 | -0.10 | -1.40 | 90580.46 | 6405.28 | 1.15 |
| 2025-04-01 | 6.90 | 7.13 | 0.25 | 3.63 | 160519.16 | 11341.98 | 2.03 |
| 2025-03-31 | 7.00 | 6.88 | -0.17 | -2.41 | 132824.00 | 9174.24 | 1.68 |
| 2025-03-28 | 7.18 | 7.05 | -0.10 | -1.40 | 157321.95 | 11188.36 | 1.99 |
| 2025-03-27 | 7.31 | 7.15 | -0.16 | -2.19 | 123801.00 | 8918.54 | 1.57 |
| 2025-03-26 | 7.31 | 7.31 | -0.04 | -0.54 | 159290.40 | 11615.03 | 2.02 |
| 2025-03-25 | 7.10 | 7.35 | 0.29 | 4.11 | 282029.37 | 20751.94 | 3.57 |
| 2025-03-24 | 7.26 | 7.06 | -0.20 | -2.76 | 127108.55 | 9036.23 | 1.61 |
| 2025-03-21 | 7.17 | 7.26 | 0.02 | 0.28 | 157528.15 | 11486.76 | 1.99 |
| 2025-03-20 | 7.21 | 7.24 | 0.05 | 0.70 | 102880.47 | 7423.71 | 1.30 |
| 2025-03-19 | 7.24 | 7.19 | -0.09 | -1.24 | 127947.00 | 9240.50 | 1.62 |
| 2025-03-18 | 7.14 | 7.28 | 0.16 | 2.25 | 202620.14 | 14644.11 | 2.56 |
| 2025-03-17 | 7.10 | 7.12 | 0.07 | 0.99 | 121398.52 | 8630.97 | 1.54 |
| 2025-03-14 | 6.94 | 7.05 | 0.10 | 1.44 | 121421.84 | 8486.16 | 1.54 |
| 2025-03-13 | 7.04 | 6.95 | -0.05 | -0.71 | 112847.10 | 7851.08 | 1.43 |
| 2025-03-12 | 7.02 | 7.00 | -0.01 | -0.14 | 87463.30 | 6111.75 | 1.11 |
| 2025-03-11 | 6.90 | 7.01 | 0.05 | 0.72 | 87843.00 | 6103.99 | 1.11 |
| 2025-03-10 | 6.93 | 6.96 | 0.03 | 0.43 | 78665.21 | 5468.39 | 1.00 |
| 2025-03-07 | 6.92 | 6.93 | -0.04 | -0.57 | 85242.12 | 5907.89 | 1.08 |
| 2025-03-06 | 6.93 | 6.97 | 0.04 | 0.58 | 93140.01 | 6472.63 | 1.18 |
| 2025-03-05 | 7.01 | 6.93 | -0.07 | -1.00 | 118043.01 | 8147.94 | 1.49 |
| 2025-03-04 | 6.93 | 7.00 | 0.01 | 0.14 | 88382.17 | 6176.30 | 1.12 |
| 2025-03-03 | 6.94 | 6.99 | 0.03 | 0.43 | 137795.01 | 9708.84 | 1.74 |
| 2025-02-28 | 7.14 | 6.96 | -0.24 | -3.33 | 176052.12 | 12383.99 | 2.23 |
| 2025-02-27 | 7.32 | 7.20 | -0.21 | -2.83 | 312290.02 | 22568.20 | 3.95 |
| 2025-02-26 | 7.14 | 7.41 | 0.26 | 3.64 | 444612.10 | 33557.86 | 5.63 |
| 2025-02-25 | 7.06 | 7.15 | 0.04 | 0.56 | 82898.65 | 5875.54 | 1.05 |
| 2025-02-24 | 7.11 | 7.11 | 0.00 | 0.00 | 93698.00 | 6672.09 | 1.19 |
日K线
周K线
月K线
