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 | 7.09 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 7.42 |
| 买入/元 | 7.09 |
| 卖出/元 | 7.10 |
| 昨收/元 | 6.60 |
| 今开/元 | 6.80 |
| 最高/元 | 7.16 |
| 最低/元 | 6.75 |
| 成交量/手 | 245389.11 |
| 成交额/万 | 17144.15 |
| 股净值/元 | -9.09 |
| 市净率 | 1.22 |
| 总市值/万 | 670306.90 |
| 流通值/万 | 560353.92 |
| 换手率/% | 3.10 |
| 入市日期 | 1998-09-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.80 | 7.09 | 0.49 | 7.42 | 245389.11 | 17144.15 | 3.10 |
| 2024-09-27 | 6.51 | 6.60 | 0.19 | 2.96 | 119964.00 | 7865.28 | 1.52 |
| 2024-09-26 | 6.23 | 6.41 | 0.17 | 2.72 | 72985.00 | 4619.91 | 0.92 |
| 2024-09-25 | 6.20 | 6.24 | 0.10 | 1.63 | 73380.00 | 4597.18 | 0.93 |
| 2024-09-24 | 5.93 | 6.14 | 0.26 | 4.42 | 89717.71 | 5432.99 | 1.14 |
| 2024-09-23 | 5.81 | 5.88 | 0.04 | 0.69 | 36118.60 | 2119.64 | 0.46 |
| 2024-09-20 | 5.97 | 5.84 | -0.11 | -1.85 | 50821.00 | 2972.71 | 0.64 |
| 2024-09-19 | 5.81 | 5.95 | 0.17 | 2.94 | 54193.00 | 3210.98 | 0.69 |
| 2024-09-18 | 5.85 | 5.78 | -0.07 | -1.20 | 34785.00 | 2014.44 | 0.44 |
| 2024-09-13 | 5.88 | 5.85 | -0.02 | -0.34 | 31016.10 | 1822.64 | 0.39 |
| 2024-09-12 | 5.83 | 5.87 | 0.03 | 0.51 | 42407.22 | 2501.09 | 0.54 |
| 2024-09-11 | 6.01 | 5.84 | -0.07 | -1.18 | 56638.00 | 3331.74 | 0.72 |
| 2024-09-10 | 5.95 | 5.91 | -0.03 | -0.51 | 45389.01 | 2670.51 | 0.57 |
| 2024-09-09 | 5.94 | 5.94 | -0.02 | -0.34 | 30068.00 | 1785.71 | 0.38 |
| 2024-09-06 | 6.05 | 5.96 | -0.08 | -1.33 | 44105.34 | 2648.07 | 0.56 |
| 2024-09-05 | 6.05 | 6.04 | 0.00 | 0.00 | 38018.21 | 2300.43 | 0.48 |
| 2024-09-04 | 6.05 | 6.04 | -0.05 | -0.82 | 39947.00 | 2422.10 | 0.51 |
| 2024-09-03 | 6.11 | 6.09 | 0.01 | 0.16 | 39961.00 | 2438.78 | 0.51 |
| 2024-09-02 | 6.15 | 6.08 | -0.08 | -1.30 | 52080.00 | 3191.25 | 0.66 |
| 2024-08-30 | 6.14 | 6.16 | 0.07 | 1.15 | 69337.00 | 4285.64 | 0.88 |
| 2024-08-29 | 6.00 | 6.09 | 0.10 | 1.67 | 36429.00 | 2200.32 | 0.46 |
| 2024-08-28 | 5.95 | 5.99 | 0.04 | 0.67 | 32270.00 | 1934.57 | 0.41 |
| 2024-08-27 | 6.13 | 5.95 | -0.18 | -2.94 | 40932.00 | 2455.62 | 0.52 |
| 2024-08-26 | 5.97 | 6.13 | 0.18 | 3.03 | 49531.00 | 3005.93 | 0.63 |
| 2024-08-23 | 6.01 | 5.95 | -0.05 | -0.83 | 40918.00 | 2438.83 | 0.52 |
| 2024-08-22 | 6.06 | 6.00 | -0.06 | -0.99 | 56847.00 | 3424.97 | 0.72 |
| 2024-08-21 | 6.11 | 6.06 | -0.06 | -0.98 | 86104.00 | 5243.13 | 1.09 |
| 2024-08-20 | 6.53 | 6.12 | -0.25 | -3.93 | 172618.64 | 10761.36 | 2.18 |
| 2024-08-19 | 6.29 | 6.37 | 0.08 | 1.27 | 71801.02 | 4533.81 | 0.91 |
| 2024-08-16 | 6.33 | 6.29 | -0.02 | -0.32 | 40505.00 | 2546.46 | 0.51 |
| 2024-08-15 | 6.15 | 6.31 | 0.12 | 1.94 | 75367.02 | 4751.87 | 0.95 |
| 2024-08-14 | 6.26 | 6.19 | -0.05 | -0.80 | 35999.40 | 2244.81 | 0.46 |
| 2024-08-13 | 6.23 | 6.24 | -0.01 | -0.16 | 64092.81 | 3958.15 | 0.81 |
| 2024-08-12 | 6.31 | 6.25 | -0.01 | -0.16 | 58325.00 | 3653.70 | 0.74 |
| 2024-08-09 | 6.30 | 6.26 | -0.02 | -0.32 | 44575.00 | 2812.43 | 0.56 |
| 2024-08-08 | 6.22 | 6.28 | 0.05 | 0.80 | 38220.00 | 2392.10 | 0.48 |
| 2024-08-07 | 6.24 | 6.23 | -0.01 | -0.16 | 34815.00 | 2170.16 | 0.44 |
| 2024-08-06 | 6.19 | 6.24 | 0.11 | 1.79 | 46300.00 | 2880.78 | 0.59 |
| 2024-08-05 | 6.23 | 6.13 | -0.13 | -2.08 | 55280.00 | 3442.33 | 0.70 |
| 2024-08-02 | 6.20 | 6.26 | 0.00 | 0.00 | 57191.03 | 3603.16 | 0.72 |
| 2024-08-01 | 6.23 | 6.26 | 0.02 | 0.32 | 51365.00 | 3223.48 | 0.65 |
| 2024-07-31 | 6.06 | 6.24 | 0.20 | 3.31 | 70418.00 | 4353.98 | 0.89 |
| 2024-07-30 | 6.00 | 6.04 | 0.02 | 0.33 | 33468.00 | 2017.85 | 0.42 |
| 2024-07-29 | 6.07 | 6.02 | 0.06 | 1.01 | 42976.48 | 2581.13 | 0.54 |
| 2024-07-26 | 5.81 | 5.96 | 0.16 | 2.76 | 48120.78 | 2849.09 | 0.61 |
| 2024-07-25 | 5.68 | 5.80 | 0.06 | 1.05 | 41773.01 | 2407.94 | 0.53 |
| 2024-07-24 | 5.82 | 5.74 | -0.09 | -1.54 | 61915.00 | 3569.65 | 0.78 |
| 2024-07-23 | 5.97 | 5.83 | -0.13 | -2.18 | 47190.00 | 2791.73 | 0.60 |
| 2024-07-22 | 5.96 | 5.96 | -0.01 | -0.17 | 35780.24 | 2132.78 | 0.45 |
| 2024-07-19 | 5.95 | 5.97 | -0.03 | -0.50 | 48484.00 | 2910.44 | 0.61 |
| 2024-07-18 | 5.96 | 6.00 | 0.01 | 0.17 | 53175.82 | 3158.07 | 0.67 |
| 2024-07-17 | 6.13 | 5.99 | -0.14 | -2.28 | 63132.04 | 3799.66 | 0.80 |
| 2024-07-16 | 6.22 | 6.13 | -0.06 | -0.97 | 36139.00 | 2219.29 | 0.46 |
| 2024-07-15 | 6.26 | 6.19 | -0.08 | -1.28 | 38057.78 | 2360.27 | 0.48 |
| 2024-07-12 | 6.30 | 6.27 | 0.01 | 0.16 | 43696.00 | 2748.45 | 0.55 |
| 2024-07-11 | 6.19 | 6.26 | 0.14 | 2.29 | 47065.00 | 2934.33 | 0.60 |
| 2024-07-10 | 6.18 | 6.12 | -0.14 | -2.24 | 51504.00 | 3178.95 | 0.65 |
| 2024-07-09 | 6.16 | 6.26 | 0.07 | 1.13 | 48494.37 | 3014.26 | 0.61 |
| 2024-07-08 | 6.31 | 6.19 | -0.16 | -2.52 | 48290.00 | 3003.81 | 0.61 |
| 2024-07-05 | 6.24 | 6.35 | 0.07 | 1.12 | 55847.12 | 3537.72 | 0.71 |
| 2024-07-04 | 6.41 | 6.28 | -0.13 | -2.03 | 97338.09 | 6095.87 | 1.23 |
| 2024-07-03 | 6.51 | 6.41 | -0.14 | -2.14 | 58354.00 | 3770.19 | 0.74 |
| 2024-07-02 | 6.63 | 6.55 | -0.11 | -1.65 | 81075.12 | 5333.38 | 1.03 |
| 2024-07-01 | 6.47 | 6.66 | 0.22 | 3.42 | 116013.45 | 7711.12 | 1.47 |
| 2024-06-28 | 6.48 | 6.44 | -0.02 | -0.31 | 61288.28 | 3987.21 | 0.78 |
| 2024-06-27 | 6.52 | 6.46 | -0.13 | -1.97 | 47660.20 | 3096.09 | 0.60 |
| 2024-06-26 | 6.45 | 6.59 | 0.11 | 1.70 | 71004.67 | 4595.11 | 0.90 |
| 2024-06-25 | 6.50 | 6.48 | -0.05 | -0.77 | 56043.00 | 3665.45 | 0.71 |
| 2024-06-24 | 6.55 | 6.53 | -0.13 | -1.95 | 90498.00 | 5912.61 | 1.15 |
| 2024-06-21 | 6.60 | 6.66 | 0.06 | 0.91 | 46319.00 | 3086.74 | 0.59 |
| 2024-06-20 | 6.77 | 6.60 | -0.24 | -3.51 | 78857.79 | 5272.85 | 1.00 |
| 2024-06-19 | 6.72 | 6.84 | 0.08 | 1.18 | 101515.00 | 6877.38 | 1.28 |
| 2024-06-18 | 6.71 | 6.76 | 0.04 | 0.60 | 63996.00 | 4318.13 | 0.81 |
| 2024-06-17 | 6.62 | 6.72 | 0.03 | 0.45 | 65187.00 | 4340.72 | 0.82 |
| 2024-06-14 | 6.76 | 6.69 | -0.04 | -0.59 | 106300.12 | 7104.77 | 1.34 |
| 2024-06-13 | 6.78 | 6.73 | 0.05 | 0.75 | 163705.28 | 11282.13 | 2.07 |
| 2024-06-12 | 6.49 | 6.68 | 0.15 | 2.30 | 104998.00 | 7010.54 | 1.33 |
| 2024-06-11 | 6.46 | 6.53 | 0.01 | 0.15 | 86080.12 | 5546.75 | 1.09 |
| 2024-06-07 | 6.59 | 6.52 | -0.02 | -0.31 | 153610.01 | 10011.92 | 1.94 |
| 2024-06-06 | 7.06 | 6.54 | -0.51 | -7.23 | 317453.02 | 21251.05 | 4.02 |
| 2024-06-05 | 7.27 | 7.05 | -0.23 | -3.16 | 187132.85 | 13420.66 | 2.37 |
| 2024-06-04 | 7.00 | 7.28 | 0.21 | 2.97 | 296061.28 | 21510.16 | 3.82 |
| 2024-06-03 | 6.92 | 7.07 | 0.05 | 0.71 | 204916.00 | 14429.31 | 2.64 |
| 2024-05-31 | 7.17 | 7.02 | -0.10 | -1.40 | 172317.00 | 12192.37 | 2.22 |
| 2024-05-30 | 7.10 | 7.12 | -0.04 | -0.56 | 181425.00 | 12982.93 | 2.34 |
| 2024-05-29 | 7.23 | 7.16 | -0.15 | -2.05 | 319916.01 | 22901.52 | 4.12 |
| 2024-05-28 | 6.84 | 7.31 | 0.43 | 6.25 | 463965.72 | 34123.53 | 5.98 |
| 2024-05-27 | 6.79 | 6.88 | 0.09 | 1.33 | 76605.00 | 5178.71 | 0.99 |
| 2024-05-24 | 6.82 | 6.79 | -0.01 | -0.15 | 75627.00 | 5173.03 | 0.97 |
| 2024-05-23 | 7.00 | 6.80 | -0.24 | -3.41 | 117662.00 | 8025.19 | 1.52 |
| 2024-05-22 | 6.92 | 7.04 | 0.08 | 1.15 | 102688.00 | 7180.59 | 1.32 |
| 2024-05-21 | 7.08 | 6.96 | -0.20 | -2.79 | 107276.01 | 7505.74 | 1.38 |
| 2024-05-20 | 7.07 | 7.16 | 0.05 | 0.70 | 122579.00 | 8727.85 | 1.58 |
| 2024-05-17 | 7.07 | 7.11 | 0.00 | 0.00 | 131590.00 | 9291.69 | 1.70 |
| 2024-05-16 | 7.13 | 7.11 | -0.09 | -1.25 | 200664.00 | 14290.43 | 2.59 |
| 2024-05-15 | 6.85 | 7.20 | 0.38 | 5.57 | 295209.01 | 21092.59 | 3.80 |
| 2024-05-14 | 6.90 | 6.82 | -0.08 | -1.16 | 110596.58 | 7585.38 | 1.43 |
| 2024-05-13 | 7.12 | 6.90 | -0.22 | -3.09 | 141459.00 | 9834.87 | 1.82 |
| 2024-05-10 | 7.26 | 7.12 | -0.11 | -1.52 | 142262.00 | 10226.47 | 1.83 |
| 2024-05-09 | 7.07 | 7.23 | 0.13 | 1.83 | 189569.00 | 13735.35 | 2.44 |
日K线
周K线
月K线
