证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中核科技(000777)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 18.18 19.99 18.18 19.14 128186 2487855 0.09 0.47%
2009-11-25 18.42 19.15 18.25 19.05 64841 1213529 0.38 2.04%
2009-11-24 20.29 20.39 18.60 18.67 126300 2465661 -1.61 -7.94%
2009-11-23 20.05 20.43 19.97 20.28 60690 1225834 0.23 1.15%
2009-11-20 20.12 20.50 19.90 20.05 64213 1295134 -0.04 -0.20%
2009-11-19 20.15 20.40 19.74 20.09 82712 1652510 -0.13 -0.64%
2009-11-18 20.29 20.58 19.85 20.22 101853 2054686 -0.42 -2.04%
2009-11-17 19.01 20.90 18.90 20.64 186320 3738670 1.64 8.63%
2009-11-16 19.32 19.77 18.83 19.00 126897 2444450 0.18 0.96%
2009-11-13 18.18 18.82 17.97 18.82 79656 1468477 0.76 4.21%
2009-11-12 18.45 18.78 17.93 18.06 64517 1190827 -0.39 -2.11%
2009-11-11 18.21 18.61 18.04 18.45 70880 1304647 0.24 1.32%
2009-11-10 18.21 18.38 17.85 18.21 74341 1345807 0.02 0.11%
2009-11-09 18.00 18.78 17.80 18.19 95281 1743015 -0.11 -0.60%
2009-11-06 18.73 18.73 17.68 18.30 184741 3358937 1.27 7.46%
2009-11-03 16.21 17.38 16.21 17.03 87837 1482352 0.83 5.12%
2009-11-02 15.39 16.20 15.20 16.20 38568 608984 0.52 3.32%
2009-10-30 15.86 15.99 15.68 15.68 35785 566964 0.10 0.64%
2009-10-29 16.04 16.14 15.56 15.58 41759 661555 -0.83 -5.06%
2009-10-28 16.26 16.41 15.85 16.41 40373 652666 0.14 0.86%
2009-10-27 17.00 17.01 16.25 16.27 59422 982776 -0.85 -4.96%
2009-10-26 16.88 17.40 16.85 17.12 76274 1306988 0.41 2.45%
2009-10-23 16.45 16.84 16.45 16.71 56026 934755 0.26 1.58%
2009-10-22 16.33 16.75 16.32 16.45 39089 647392 0.05 0.30%
2009-10-21 16.84 16.85 16.35 16.40 60786 1008073 -0.39 -2.32%
2009-10-20 16.67 17.17 16.49 16.79 76534 1290767 0.29 1.76%
2009-10-19 16.28 16.60 16.14 16.50 55254 908635 0.20 1.23%
2009-10-16 16.52 16.55 15.99 16.30 49846 809039 -0.18 -1.09%
2009-10-15 16.40 16.72 16.13 16.48 76192 1249846 0.13 0.80%
2009-10-14 15.91 16.49 15.77 16.35 86394 1393383 0.46 2.90%
2009-10-13 15.50 15.89 15.36 15.89 57916 902285 0.11 0.70%
2009-10-12 15.63 16.09 15.30 15.78 64393 1015582 0.18 1.15%
2009-10-09 15.20 15.67 15.01 15.60 64737 1000548 0.66 4.42%
2009-09-30 14.90 15.38 14.81 14.94 60105 905579 0.11 0.74%
2009-09-29 15.60 15.67 14.22 14.83 88524 1315056 -0.79 -5.06%
2009-09-28 16.50 16.89 15.41 15.62 95106 1530974 -1.01 -6.07%
N 2009-09-25 17.78 17.78 16.63 16.63 163142 2776819 -1.85 -10.01%
2009-09-24 17.84 19.65 17.11 18.48 357282 6575619 0.46 2.55%
N 2009-09-23 17.20 18.02 17.20 18.02 270136 4856242 1.64 10.01%
2009-09-22 17.12 17.20 16.30 16.38 72947 1221808 -0.57 -3.36%
2009-09-21 15.90 17.22 15.90 16.95 101017 1690214 1.10 6.94%
2009-09-18 16.37 16.80 15.61 15.85 62396 1023912 -0.52 -3.18%
2009-09-17 15.99 16.55 15.97 16.37 61370 1005706 0.38 2.38%
2009-09-16 16.00 16.30 15.87 15.99 45948 737468 0.14 0.88%
2009-09-15 16.03 16.24 15.75 15.85 61703 985226 -0.32 -1.98%
2009-09-14 15.28 16.49 15.27 16.17 68904 1093098 0.89 5.83%
2009-09-11 15.07 15.36 15.00 15.28 28688 436757 0.21 1.39%
2009-09-10 15.40 15.43 15.00 15.07 29439 445800 -0.32 -2.08%
2009-09-09 15.53 15.57 15.15 15.39 28953 443710 -0.08 -0.52%
2009-09-08 15.05 15.71 14.91 15.47 38306 590645 0.35 2.31%
2009-09-07 15.38 15.45 15.00 15.12 32938 500911 -0.07 -0.46%
2009-09-04 14.86 15.49 14.85 15.19 39626 601692 0.25 1.67%
2009-09-03 14.20 15.00 14.15 14.94 33561 490581 0.66 4.62%
2009-09-02 13.89 14.50 13.86 14.28 25740 363937 0.36 2.59%
2009-09-01 14.06 14.40 13.89 13.92 26809 378645 -0.26 -1.83%
2009-08-31 15.44 15.44 14.11 14.18 30192 442504 -1.43 -9.16%
2009-08-28 15.65 15.90 15.15 15.61 37673 586095 -0.09 -0.57%
2009-08-27 15.90 16.25 15.50 15.70 48076 762203 -0.38 -2.36%
2009-08-26 15.47 16.50 15.20 16.08 59876 956962 0.42 2.68%
2009-08-25 15.50 15.96 15.01 15.66 77224 1201795 0.14 0.90%
2009-08-24 14.51 15.77 14.33 15.52 64754 978580 1.04 7.18%
2009-08-21 13.91 14.56 13.91 14.48 37205 531065 0.58 4.17%
2009-08-20 13.46 13.98 13.46 13.90 30259 415989 0.44 3.27%
2009-08-19 14.56 14.75 13.36 13.46 29941 421756 -1.07 -7.36%
2009-08-18 14.00 14.64 14.00 14.53 29067 418082 0.35 2.47%
2009-08-17 15.56 15.56 14.18 14.18 41539 613643 -1.57 -9.97%
N 2009-08-14 16.50 16.75 15.75 15.75 39526 640753 -0.72 -4.37%
2009-08-12 17.69 17.69 16.38 16.47 44186 750526 -1.23 -6.95%
2009-08-11 17.83 17.94 17.50 17.70 21384 378788 0.02 0.11%
2009-08-10 18.19 18.28 17.41 17.68 32556 580780 -0.21 -1.17%
2009-08-07 18.80 18.81 17.80 17.89 58480 1069503 -0.92 -4.89%
N 2009-08-06 18.45 19.40 17.98 18.81 92287 1737678 0.06 0.32%
N 2009-08-05 18.37 19.13 18.37 18.75 78319 1471293 0.40 2.18%
2009-08-04 18.25 18.49 18.02 18.35 50055 915675 0.13 0.71%
2009-08-03 18.15 18.49 17.92 18.22 45951 836705 0.09 0.50%
2009-07-31 17.85 18.29 17.60 18.13 48194 864844 0.38 2.14%
2009-07-30 17.56 18.20 16.90 17.75 55524 969253 0.20 1.14%
2009-07-29 19.31 19.31 17.37 17.55 83082 1528239 -1.75 -9.07%
2009-07-28 18.64 19.62 18.64 19.30 99660 1911123 0.67 3.60%
N 2009-07-27 18.48 18.84 18.31 18.63 53153 990026 0.15 0.81%
2009-07-24 19.10 19.20 18.10 18.48 64160 1193679 -0.52 -2.74%
2009-07-23 18.86 19.19 18.58 19.00 62663 1183713 0.00 0.00%
2009-07-22 19.20 19.80 18.80 19.00 123576 2387729 -0.10 -0.52%
2009-07-21 18.78 19.39 18.24 19.10 159735 3047986 0.28 1.49%
2009-07-20 18.24 19.15 18.11 18.82 97722 1822814 0.67 3.69%
2009-07-17 18.20 18.36 18.00 18.15 51075 928085 -0.04 -0.22%
2009-07-16 18.85 18.85 18.15 18.19 88555 1641213 -0.84 -4.41%
2009-07-15 18.48 19.24 18.00 19.03 117721 2182403 0.59 3.20%
2009-07-14 18.00 18.50 18.00 18.44 81595 1490941 0.44 2.44%
2009-07-13 17.75 18.20 17.75 18.00 59323 1070674 0.10 0.56%
2009-07-10 18.22 18.32 17.72 17.90 66489 1193690 -0.30 -1.65%
2009-07-09 17.83 18.27 17.68 18.20 106320 1918310 0.49 2.77%
2009-07-08 17.19 17.79 17.18 17.71 70638 1241589 0.49 2.85%
2009-07-07 17.11 17.39 17.11 17.22 32206 556354 0.00 0.00%
2009-07-06 17.45 17.48 17.11 17.22 36763 632523 -0.07 -0.41%
2009-07-03 17.57 17.57 17.20 17.29 36100 624710 -0.27 -1.54%
2009-07-02 17.41 17.57 17.20 17.56 56389 982168 0.34 1.97%
2009-07-01 17.18 17.35 17.10 17.22 25548 439373 0.02 0.12%
2009-06-30 17.67 17.67 17.13 17.20 38963 671159 -0.31 -1.77%
2009-06-29 17.58 17.92 17.43 17.51 39839 702711 0.22 1.27%
2009-06-26 17.45 17.66 17.26 17.29 30875 535696 -0.14 -0.80%
2009-06-25 17.83 17.98 17.40 17.43 47805 842080 -0.48 -2.68%
2009-06-24 17.90 18.12 17.65 17.91 58956 1054568 -0.05 -0.28%
2009-06-23 17.60 18.28 17.32 17.96 98765 1778358 0.25 1.41%
2009-06-22 17.22 18.29 17.22 17.71 89667 1595662 0.52 3.02%
N 2009-06-19 17.30 17.40 17.01 17.19 27283 468792 -0.09 -0.52%
2009-06-18 17.08 17.63 17.08 17.28 38211 664209 0.23 1.35%
2009-06-17 16.88 17.07 16.85 17.05 20593 349409 0.16 0.95%
2009-06-16 17.18 17.18 16.85 16.89 29351 498483 -0.36 -2.09%
2009-06-15 17.07 17.25 17.01 17.25 18031 308828 0.20 1.17%
2009-06-12 17.30 17.37 16.96 17.05 32686 559873 -0.40 -2.29%
2009-06-11 17.53 17.99 17.41 17.45 39445 697701 0.02 0.12%
2009-06-10 17.60 17.68 17.33 17.43 26390 460036 -0.27 -1.52%
N 2009-06-09 17.41 17.92 17.00 17.70 40890 714154 0.21 1.20%
2009-06-08 17.61 17.95 17.38 17.49 33502 590200 -0.24 -1.35%
2009-06-05 17.81 17.93 17.58 17.73 34971 622016 -0.04 -0.23%
2009-06-04 18.00 18.00 17.45 17.77 49818 879305 -0.25 -1.39%
2009-06-03 18.17 18.31 17.82 18.02 45169 815566 -0.15 -0.83%
2009-06-02 18.51 18.62 18.10 18.17 61633 1130216 0.02 0.11%
2009-06-01 17.67 18.50 17.67 18.15 63003 1142600 0.56 3.18%