中广核技（000881）历史行情

以下为中广核技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	6.510	6.430	6.590	6.410	-0.080	-1.229%	5.96万	0.00亿	0.000%
2026-10-09	6.380	6.510	6.530	6.330	0.100	1.560%	6.48万	0.00亿	0.000%
2026-10-08	6.410	6.410	6.470	6.360	0.010	0.156%	3.86万	0.00亿	0.000%
2026-10-07	6.390	6.400	6.450	6.360	0.030	0.471%	354.36万	0.23亿	0.392%
2026-10-06	6.390	6.400	6.450	6.360	0.030	0.471%	354.36万	0.23亿	0.392%
2026-10-05	6.390	6.400	6.450	6.360	0.030	0.471%	354.36万	0.23亿	0.392%
2026-10-02	6.390	6.400	6.450	6.360	0.030	0.471%	354.36万	0.23亿	0.392%
2026-10-01	6.390	6.400	6.450	6.360	0.030	0.471%	354.36万	0.23亿	0.392%
2026-09-30	6.390	6.400	6.450	6.360	0.030	0.471%	3.54万	0.00亿	0.000%
2026-09-29	6.310	6.370	6.400	6.280	0.050	0.791%	3.33万	0.00亿	0.000%
2026-09-28	6.450	6.320	6.480	6.300	-0.160	-2.469%	6.76万	0.00亿	0.000%
2026-09-27	6.540	6.480	6.570	6.450	-0.070	-1.069%	504.78万	0.33亿	0.559%
2026-09-24	6.540	6.480	6.570	6.450	-0.070	-1.069%	5.05万	0.00亿	0.000%
2026-09-23	6.670	6.550	6.670	6.540	-0.120	-1.799%	4.76万	0.00亿	0.000%
2026-09-22	6.600	6.670	6.670	6.540	0.070	1.061%	8.29万	0.00亿	0.000%
2026-09-21	6.420	6.600	6.650	6.420	0.150	2.326%	8.54万	0.00亿	0.000%
2026-09-18	6.460	6.450	6.510	6.410	0.040	0.624%	4.75万	0.00亿	0.000%
2026-09-17	6.380	6.410	6.460	6.330	0.010	0.156%	6.26万	0.00亿	0.000%
2026-09-16	6.440	6.400	6.480	6.340	-0.040	-0.621%	9.90万	0.00亿	0.000%
2026-09-15	6.650	6.440	6.650	6.420	-0.190	-2.866%	7.13万	0.00亿	0.000%
2026-09-14	6.630	6.630	6.700	6.560	0.000	0.000%	4.76万	0.00亿	0.000%
2026-09-11	6.680	6.630	6.690	6.590	-0.070	-1.045%	6.71万	0.00亿	0.000%
2026-09-10	6.760	6.700	6.790	6.700	-0.090	-1.325%	5.70万	0.00亿	0.000%
2026-09-09	6.800	6.790	6.840	6.770	-0.040	-0.586%	5.95万	0.00亿	0.000%
2026-09-08	6.720	6.830	6.830	6.650	0.120	1.788%	8.89万	0.00亿	0.000%
2026-09-07	6.650	6.710	6.800	6.640	0.070	1.054%	8.35万	0.00亿	0.000%
2026-09-04	6.710	6.640	6.730	6.610	-0.040	-0.599%	6.60万	0.00亿	0.000%
2026-09-03	6.730	6.680	6.800	6.650	-0.020	-0.299%	8.25万	0.00亿	0.000%
2026-09-02	6.710	6.700	6.730	6.640	-0.010	-0.149%	5.54万	0.00亿	0.000%
2026-09-01	6.670	6.710	6.790	6.660	0.050	0.751%	7.57万	0.00亿	0.000%
2026-08-31	6.620	6.660	6.700	6.600	0.010	0.150%	8.30万	0.00亿	0.000%
2026-08-28	6.530	6.650	6.660	6.530	0.080	1.218%	7.90万	0.00亿	0.000%
2026-08-27	6.520	6.570	6.570	6.510	0.010	0.152%	5.53万	0.00亿	0.000%
2026-08-26	6.430	6.560	6.560	6.430	0.130	2.022%	8.03万	0.00亿	0.000%
2026-08-25	6.340	6.430	6.450	6.320	0.080	1.260%	5.87万	0.00亿	0.000%
2026-08-24	6.470	6.350	6.480	6.310	-0.100	-1.550%	5.41万	0.00亿	0.000%
2026-08-21	6.450	6.450	6.460	6.360	-0.030	-0.463%	4.62万	0.00亿	0.000%
2026-08-20	6.410	6.480	6.510	6.400	0.090	1.408%	6.64万	0.00亿	0.000%
2026-08-19	6.520	6.390	6.520	6.380	-0.170	-2.591%	7.91万	0.00亿	0.000%
2026-08-18	6.550	6.560	6.600	6.500	-0.050	-0.756%	6.59万	0.00亿	0.000%
2026-08-17	6.620	6.610	6.660	6.500	0.030	0.456%	10.15万	0.00亿	0.000%
2026-08-14	6.520	6.580	6.850	6.520	0.090	1.387%	10.11万	0.00亿	0.000%
2026-08-13	6.610	6.490	6.610	6.490	-0.090	-1.368%	7.58万	0.00亿	0.000%
2026-08-12	6.560	6.580	6.600	6.530	0.030	0.458%	6.07万	0.00亿	0.000%
2026-08-11	6.610	6.550	6.620	6.510	-0.120	-1.799%	9.07万	0.00亿	0.000%
2026-08-10	6.440	6.670	6.810	6.400	0.240	3.733%	19.50万	0.00亿	0.000%
2026-08-07	6.480	6.430	6.480	6.360	-0.030	-0.464%	6.82万	0.00亿	0.000%
2026-08-06	6.540	6.460	6.550	6.410	-0.080	-1.223%	8.29万	0.00亿	0.000%
2026-08-05	6.570	6.540	6.600	6.520	-0.060	-0.909%	10.37万	0.00亿	0.000%
2026-08-04	6.590	6.600	6.620	6.530	-0.010	-0.151%	10.91万	0.00亿	0.000%
2026-08-03	6.500	6.610	6.680	6.410	0.210	3.281%	17.45万	0.00亿	0.000%
2026-07-31	6.390	6.400	6.440	6.360	0.050	0.787%	7.71万	0.00亿	0.000%
2026-07-30	6.330	6.350	6.430	6.320	-0.020	-0.314%	7.43万	0.00亿	0.000%
2026-07-29	6.310	6.370	6.390	6.300	0.080	1.272%	7.43万	0.00亿	0.000%
2026-07-28	6.240	6.290	6.400	6.230	-0.020	-0.317%	6.77万	0.00亿	0.000%
2026-07-27	6.190	6.310	6.380	6.180	0.120	1.939%	7.32万	0.00亿	0.000%
2026-07-24	6.260	6.190	6.300	6.190	-0.070	-1.118%	9.03万	0.00亿	0.000%
2026-07-23	6.100	6.260	6.260	6.070	0.130	2.121%	9.69万	0.00亿	0.000%
2026-07-22	6.100	6.130	6.160	6.060	-0.010	-0.163%	5.59万	0.00亿	0.000%
2026-07-21	6.230	6.140	6.230	6.040	-0.100	-1.603%	9.11万	0.00亿	0.000%
2026-07-20	6.140	6.240	6.280	6.100	0.050	0.808%	10.38万	0.00亿	0.000%
2026-07-17	6.150	6.190	6.230	6.050	0.070	1.144%	11.14万	0.00亿	0.000%
2026-07-16	6.080	6.120	6.190	6.040	-0.050	-0.810%	7.82万	0.00亿	0.000%
2026-07-15	6.110	6.170	6.260	6.100	-0.010	-0.162%	9.67万	0.00亿	0.000%
2026-07-14	6.130	6.180	6.200	6.020	0.040	0.651%	7.33万	0.00亿	0.000%
2026-07-13	6.240	6.140	6.340	6.110	-0.050	-0.808%	9.41万	0.00亿	0.000%
2026-07-10	6.130	6.190	6.290	6.050	0.040	0.650%	9.23万	0.00亿	0.000%
2026-07-09	6.180	6.150	6.280	6.000	-0.060	-0.966%	10.90万	0.00亿	0.000%
2026-07-08	6.530	6.210	6.540	6.190	-0.310	-4.755%	12.40万	0.00亿	0.000%
2026-07-07	6.490	6.520	6.590	6.420	0.040	0.617%	12.36万	0.00亿	0.000%
2026-07-06	6.450	6.480	6.560	6.340	0.050	0.778%	10.27万	0.00亿	0.000%
2026-07-03	6.380	6.430	6.470	6.370	0.050	0.784%	7.36万	0.00亿	0.000%
2026-07-02	6.460	6.380	6.510	6.350	-0.140	-2.147%	9.11万	0.00亿	0.000%
2026-07-01	6.450	6.520	6.680	6.410	0.040	0.617%	11.88万	0.00亿	0.000%
2026-06-30	6.310	6.480	6.550	6.250	0.170	2.694%	11.85万	0.00亿	0.000%
2026-06-29	6.160	6.310	6.480	6.140	0.140	2.269%	10.52万	0.00亿	0.000%
2026-06-26	6.310	6.170	6.380	6.160	-0.190	-2.987%	9.82万	0.00亿	0.000%
2026-06-25	6.500	6.360	6.500	6.330	-0.150	-2.304%	11.68万	0.00亿	0.000%
2026-06-24	6.690	6.510	6.720	6.460	-0.180	-2.691%	12.85万	0.00亿	0.000%
2026-06-23	6.700	6.690	6.880	6.670	-0.100	-1.473%	11.93万	0.00亿	0.000%
2026-06-22	6.790	6.790	6.810	6.590	0.000	0.000%	12.81万	0.00亿	0.000%
2026-06-18	6.890	6.790	6.900	6.770	-0.160	-2.302%	11.02万	0.00亿	0.000%
2026-06-17	7.070	6.950	7.080	6.880	-0.150	-2.113%	14.28万	0.00亿	0.000%
2026-06-16	7.060	7.100	7.200	7.020	0.020	0.282%	14.29万	0.00亿	0.000%
2026-06-15	6.820	7.080	7.210	6.800	0.260	3.812%	18.54万	0.00亿	0.000%
2026-06-12	6.950	6.820	7.030	6.790	0.030	0.442%	14.44万	0.00亿	0.000%
2026-06-11	6.870	6.790	7.030	6.750	-0.170	-2.443%	14.97万	0.00亿	0.000%
2026-06-10	7.370	6.960	7.380	6.870	-0.480	-6.452%	28.84万	0.00亿	0.000%
2026-06-09	7.440	7.440	7.660	7.300	0.070	0.950%	24.06万	0.00亿	0.000%
2026-06-08	7.680	7.370	7.750	7.260	-0.490	-6.234%	35.29万	0.00亿	0.000%
2026-06-05	7.820	7.860	8.050	7.810	0.010	0.127%	34.00万	0.00亿	0.000%
2026-06-04	8.100	7.850	8.260	7.770	-0.240	-2.967%	61.21万	0.00亿	0.000%
2026-06-03	7.330	8.090	8.090	7.290	0.740	10.068%	49.33万	0.00亿	0.000%
2026-06-02	7.400	7.350	7.400	7.200	-0.070	-0.943%	9.55万	0.00亿	0.000%
2026-06-01	7.320	7.420	7.500	7.230	0.050	0.678%	9.22万	0.00亿	0.000%
2026-05-29	7.780	7.370	7.790	7.350	-0.400	-5.148%	16.53万	0.00亿	0.000%
2026-05-28	7.520	7.770	7.830	7.470	0.250	3.324%	13.50万	0.00亿	0.000%
2026-05-27	7.720	7.520	7.770	7.450	-0.220	-2.842%	12.14万	0.00亿	0.000%
2026-05-26	7.860	7.740	7.860	7.620	-0.110	-1.401%	10.68万	0.00亿	0.000%
2026-05-25	7.780	7.850	7.970	7.730	0.080	1.030%	10.36万	0.00亿	0.000%
2026-05-22	7.610	7.770	7.790	7.450	0.170	2.237%	12.66万	0.00亿	0.000%
2026-05-21	7.840	7.600	8.050	7.600	-0.180	-2.314%	18.30万	0.00亿	0.000%
2026-05-20	7.980	7.780	7.980	7.760	-0.230	-2.871%	10.32万	0.00亿	0.000%
2026-05-19	7.870	8.010	8.010	7.770	0.120	1.521%	10.96万	0.00亿	0.000%
2026-05-18	7.820	7.890	7.910	7.720	0.030	0.382%	10.57万	0.00亿	0.000%
2026-05-15	7.970	7.860	8.020	7.800	-0.110	-1.380%	13.35万	0.00亿	0.000%
2026-05-14	8.230	7.970	8.230	7.970	-0.220	-2.686%	15.76万	0.00亿	0.000%
2026-05-13	8.040	8.190	8.230	8.000	0.110	1.361%	17.88万	0.00亿	0.000%
2026-05-12	8.110	8.080	8.170	8.010	-0.050	-0.615%	14.61万	0.00亿	0.000%
2026-05-11	7.980	8.130	8.140	7.970	0.200	2.522%	17.55万	0.00亿	0.000%
2026-05-08	7.890	7.930	7.950	7.860	-0.010	-0.126%	9.52万	0.00亿	0.000%
2026-05-07	7.800	7.940	8.040	7.790	0.120	1.535%	13.72万	0.00亿	0.000%
2026-05-06	7.840	7.820	7.870	7.780	0.020	0.256%	9.71万	0.00亿	0.000%
2026-04-30	7.740	7.800	7.830	7.720	0.060	0.775%	8.12万	0.00亿	0.000%
2026-04-29	7.650	7.740	7.820	7.620	0.080	1.044%	7.81万	0.00亿	0.000%
2026-04-28	7.640	7.660	7.700	7.540	-0.050	-0.649%	8.50万	0.00亿	0.000%
2026-04-27	7.600	7.710	7.720	7.500	0.110	1.447%	8.58万	0.00亿	0.000%
2026-04-24	7.590	7.600	7.650	7.540	-0.060	-0.783%	7.39万	0.00亿	0.000%
2026-04-23	7.800	7.660	7.840	7.610	-0.190	-2.420%	11.42万	0.00亿	0.000%
2026-04-22	7.700	7.850	7.910	7.660	0.120	1.552%	14.24万	0.00亿	0.000%
2026-04-21	7.800	7.730	7.800	7.670	-0.030	-0.387%	7.49万	0.00亿	0.000%
2026-04-20	7.610	7.760	7.760	7.600	0.170	2.240%	9.63万	0.00亿	0.000%
2026-04-17	7.560	7.590	7.620	7.510	0.030	0.397%	7.11万	0.00亿	0.000%
2026-04-16	7.500	7.560	7.580	7.470	0.070	0.935%	6.21万	0.00亿	0.000%
2026-04-15	7.620	7.490	7.630	7.490	0.000	0.000%	7.13万	0.00亿	0.000%
2026-04-14	7.640	7.590	7.670	7.500	-0.050	-0.654%	8.22万	0.00亿	0.000%
2026-04-13	7.600	7.640	7.700	7.570	0.000	0.000%	7.89万	0.00亿	0.000%
2026-04-10	7.690	7.670	7.770	7.660	0.000	0.000%	9.32万	0.00亿	0.000%
2026-04-09	7.670	7.620	7.690	7.550	0.000	0.000%	8.73万	0.00亿	0.000%
2026-04-08	7.650	7.740	7.740	7.590	0.000	0.000%	13.38万	0.00亿	0.000%
2026-04-07	7.370	7.580	7.650	7.350	0.000	0.000%	11.92万	0.00亿	0.000%
2026-04-03	7.600	7.390	7.620	7.370	0.000	0.000%	9.05万	0.00亿	0.000%
2026-04-02	7.730	7.560	7.810	7.530	0.000	0.000%	11.22万	0.00亿	0.000%
2026-04-01	7.810	7.780	7.840	7.620	0.000	0.000%	16.83万	0.00亿	0.000%