| 股票名称 | 代码 000881 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 中广核技 | 2026-04-08 三 | 7.65 | 7.58 | 7.74 | 7.74 | 7.59 | 2.11% | 1.48% | 133819 | 10271万 | 69.95 | 73.18 | -22.2 | | 2 | 中广核技 | 2026-04-07 二 | 7.37 | 7.39 | 7.58 | 7.65 | 7.35 | 2.57% | 1.32% | 119202 | 8948万 | 68.5 | 71.66 | -21.74 | | 3 | 中广核技 | 2026-04-03 五 | 7.60 | 7.56 | 7.39 | 7.62 | 7.37 | -2.25% | 1.00% | 90508 | 6720万 | 66.79 | 69.87 | -21.19 | | 4 | 中广核技 | 2026-04-02 四 | 7.73 | 7.78 | 7.56 | 7.81 | 7.53 | -2.83% | 1.24% | 112229 | 8593万 | 68.32 | 71.47 | -21.68 | | 5 | 中广核技 | 2026-04-01 三 | 7.81 | 7.67 | 7.78 | 7.84 | 7.62 | 1.43% | 1.86% | 168334 | 13006万 | 70.31 | 73.55 | -22.31 | | 6 | 中广核技 | 2026-03-31 二 | 7.97 | 8.04 | 7.67 | 7.97 | 7.64 | -4.60% | 3.31% | 298971 | 23260万 | 69.32 | 72.51 | -22 | | 7 | 中广核技 | 2026-03-30 一 | 7.97 | 7.68 | 8.04 | 8.38 | 7.77 | 4.69% | 4.60% | 415657 | 33489万 | 72.66 | 76.01 | -23.06 | | 8 | 中广核技 | 2026-03-27 五 | 7.47 | 7.56 | 7.68 | 7.71 | 7.42 | 1.59% | 1.02% | 92289 | 7040万 | 69.41 | 72.61 | -22.03 | | 9 | 中广核技 | 2026-03-26 四 | 7.65 | 7.68 | 7.56 | 7.69 | 7.52 | -1.56% | 1.12% | 101109 | 7671万 | 68.32 | 71.47 | -21.68 | | 10 | 中广核技 | 2026-03-25 三 | 7.60 | 7.61 | 7.68 | 7.71 | 7.56 | 0.92% | 1.74% | 157173 | 11999万 | 69.41 | 72.61 | -22.03 | | 11 | 中广核技 | 2026-03-24 二 | 7.31 | 7.20 | 7.61 | 7.83 | 7.17 | 5.69% | 2.36% | 213199 | 15892万 | 68.77 | 71.95 | -21.83 | | 12 | 中广核技 | 2026-03-23 一 | 7.39 | 7.53 | 7.20 | 7.51 | 7.14 | -4.38% | 1.85% | 167169 | 12248万 | 65.07 | 68.07 | -20.65 | | 13 | 中广核技 | 2026-03-20 五 | 7.74 | 7.74 | 7.53 | 7.78 | 7.52 | -2.71% | 1.32% | 119551 | 9119万 | 68.05 | 71.19 | -21.6 | | 14 | 中广核技 | 2026-03-19 四 | 7.85 | 7.94 | 7.74 | 7.91 | 7.70 | -2.52% | 1.29% | 116236 | 9055万 | 69.95 | 73.18 | -22.2 | | 15 | 中广核技 | 2026-03-18 三 | 8.00 | 8.00 | 7.94 | 8.04 | 7.85 | -0.75% | 1.48% | 133862 | 10596万 | 71.76 | 75.07 | -22.77 | | 16 | 中广核技 | 2026-03-17 二 | 8.16 | 8.16 | 8.00 | 8.25 | 8.00 | -1.96% | 1.59% | 143329 | 11642万 | 72.3 | 75.63 | -22.94 | | 17 | 中广核技 | 2026-03-16 一 | 8.42 | 8.45 | 8.16 | 8.44 | 8.12 | -3.43% | 2.35% | 212452 | 17507万 | 73.74 | 77.15 | -23.4 | | 18 | 中广核技 | 2026-03-13 五 | 8.21 | 8.27 | 8.45 | 8.60 | 8.18 | 2.18% | 2.81% | 254160 | 21459万 | 76.37 | 79.89 | -24.24 | | 19 | 中广核技 | 2026-03-12 四 | 8.38 | 8.42 | 8.27 | 8.41 | 8.19 | -1.78% | 1.92% | 173288 | 14337万 | 74.74 | 78.19 | -23.72 | | 20 | 中广核技 | 2026-03-11 三 | 8.36 | 8.37 | 8.42 | 8.44 | 8.28 | 0.60% | 1.66% | 150019 | 12541万 | 76.09 | 79.6 | -24.15 | | 21 | 中广核技 | 2026-03-10 二 | 8.45 | 8.38 | 8.37 | 8.48 | 8.30 | -0.12% | 1.97% | 177950 | 14902万 | 75.64 | 79.13 | -24.01 | | 22 | 中广核技 | 2026-03-09 一 | 8.45 | 8.59 | 8.38 | 8.55 | 8.36 | -2.44% | 1.70% | 153476 | 12922万 | 75.73 | 79.23 | -24.03 | | 23 | 中广核技 | 2026-03-06 五 | 8.48 | 8.54 | 8.59 | 8.60 | 8.39 | 0.59% | 1.47% | 132949 | 11334万 | 77.63 | 81.21 | -24.64 | | 24 | 中广核技 | 2026-03-05 四 | 8.49 | 8.41 | 8.54 | 8.64 | 8.48 | 1.55% | 1.95% | 176150 | 15070万 | 77.18 | 80.74 | -24.49 | | 25 | 中广核技 | 2026-03-04 三 | 8.31 | 8.48 | 8.41 | 8.54 | 8.29 | -0.83% | 1.98% | 178692 | 15059万 | 76 | 79.51 | -24.12 | | 26 | 中广核技 | 2026-03-03 二 | 8.69 | 8.63 | 8.48 | 8.81 | 8.47 | -1.74% | 3.17% | 286810 | 24771万 | 76.64 | 80.17 | -24.32 | | 27 | 中广核技 | 2026-03-02 一 | 8.68 | 8.61 | 8.63 | 8.79 | 8.54 | 0.23% | 2.23% | 201393 | 17418万 | 77.99 | 81.59 | -24.75 | | 28 | 中广核技 | 2026-02-27 五 | 8.58 | 8.59 | 8.61 | 8.63 | 8.52 | 0.23% | 1.04% | 94349 | 8094万 | 77.81 | 81.4 | -24.69 | | 29 | 中广核技 | 2026-02-26 四 | 8.57 | 8.56 | 8.59 | 8.65 | 8.54 | 0.35% | 1.14% | 102925 | 8835万 | 77.63 | 81.21 | -24.64 | | 30 | 中广核技 | 2026-02-25 三 | 8.50 | 8.50 | 8.56 | 8.62 | 8.47 | 0.71% | 1.18% | 106969 | 9162万 | 77.36 | 80.93 | -24.55 | | 31 | 中广核技 | 2026-02-24 二 | 8.34 | 8.28 | 8.50 | 8.52 | 8.33 | 2.66% | 1.37% | 123431 | 10453万 | 76.82 | 80.36 | -24.38 | | 32 | 中广核技 | 2026-02-13 五 | 8.40 | 8.40 | 8.28 | 8.50 | 8.27 | -1.43% | 1.22% | 109883 | 9216万 | 74.83 | 78.28 | -23.75 | | 33 | 中广核技 | 2026-02-12 四 | 8.40 | 8.40 | 8.40 | 8.43 | 8.24 | 0.00% | 1.28% | 115288 | 9633万 | 75.91 | 79.42 | -24.09 | | 34 | 中广核技 | 2026-02-11 三 | 8.38 | 8.39 | 8.40 | 8.44 | 8.35 | 0.12% | 0.95% | 79813 | 6698万 | 70.69 | 79.42 | -24.09 | | 35 | 中广核技 | 2026-02-10 二 | 8.51 | 8.51 | 8.39 | 8.51 | 8.37 | -1.41% | 1.06% | 88878 | 7487万 | 70.61 | 79.32 | -24.06 | | 36 | 中广核技 | 2026-02-09 一 | 8.45 | 8.27 | 8.51 | 8.52 | 8.40 | 2.90% | 1.80% | 151263 | 12787万 | 71.62 | 80.46 | -24.41 | | 37 | 中广核技 | 2026-02-06 五 | 8.21 | 8.26 | 8.27 | 8.37 | 8.21 | 0.12% | 1.23% | 103926 | 8635万 | 69.6 | 78.19 | -23.72 | | 38 | 中广核技 | 2026-02-05 四 | 8.39 | 8.45 | 8.26 | 8.45 | 8.23 | -2.25% | 1.36% | 114729 | 9537万 | 69.52 | 78.09 | -23.69 | | 39 | 中广核技 | 2026-02-04 三 | 8.32 | 8.33 | 8.45 | 8.54 | 8.30 | 1.44% | 1.90% | 159495 | 13456万 | 71.11 | 79.89 | -24.24 | | 40 | 中广核技 | 2026-02-03 二 | 8.25 | 8.17 | 8.33 | 8.33 | 8.18 | 1.96% | 1.65% | 138933 | 11481万 | 70.1 | 78.75 | -23.89 | | 41 | 中广核技 | 2026-02-02 一 | 8.34 | 8.39 | 8.17 | 8.50 | 8.15 | -2.62% | 2.14% | 180080 | 15000万 | 68.76 | 77.24 | -23.43 | | 42 | 中广核技 | 2026-01-30 五 | 8.57 | 8.64 | 8.39 | 8.63 | 8.23 | -2.89% | 3.38% | 284314 | 23828万 | 70.61 | 79.32 | -24.06 | | 43 | 中广核技 | 2026-01-29 四 | 8.87 | 8.95 | 8.64 | 8.97 | 8.62 | -3.46% | 3.42% | 288157 | 25299万 | 72.71 | 81.68 | -24.78 | | 44 | 中广核技 | 2026-01-28 三 | 9.15 | 9.18 | 8.95 | 9.18 | 8.89 | -2.51% | 2.73% | 230018 | 20658万 | 75.32 | 84.62 | -25.67 | | 45 | 中广核技 | 2026-01-27 二 | 9.19 | 9.22 | 9.18 | 9.29 | 9.00 | -0.43% | 2.29% | 192383 | 17589万 | 77.26 | 86.79 | -26.33 | | 46 | 中广核技 | 2026-01-26 一 | 9.30 | 9.30 | 9.22 | 9.41 | 9.14 | -0.86% | 3.05% | 256830 | 23820万 | 77.59 | 87.17 | -26.44 | | 47 | 中广核技 | 2026-01-23 五 | 9.27 | 9.28 | 9.30 | 9.36 | 9.14 | 0.22% | 3.08% | 259098 | 23958万 | 78.27 | 87.92 | -26.67 | | 48 | 中广核技 | 2026-01-22 四 | 8.96 | 8.97 | 9.28 | 9.38 | 8.96 | 3.46% | 4.36% | 367020 | 33871万 | 78.1 | 87.74 | -26.62 | | 49 | 中广核技 | 2026-01-21 三 | 8.82 | 8.89 | 8.97 | 9.10 | 8.71 | 0.90% | 2.67% | 224426 | 19950万 | 75.49 | 84.8 | -25.73 | | 50 | 中广核技 | 2026-01-20 二 | 9.17 | 9.18 | 8.89 | 9.22 | 8.80 | -3.16% | 3.48% | 293130 | 26157万 | 74.82 | 84.05 | -25.5 | | 51 | 中广核技 | 2026-01-19 一 | 8.67 | 8.69 | 9.18 | 9.25 | 8.66 | 5.64% | 4.86% | 408757 | 36996万 | 77.26 | 86.79 | -26.33 | | 52 | 中广核技 | 2026-01-16 五 | 8.90 | 8.85 | 8.69 | 8.94 | 8.65 | -1.81% | 2.77% | 232764 | 20379万 | 73.13 | 82.16 | -24.92 | | 53 | 中广核技 | 2026-01-15 四 | 8.93 | 8.96 | 8.85 | 8.95 | 8.72 | -1.23% | 3.07% | 258543 | 22813万 | 74.48 | 83.67 | -25.38 | | 54 | 中广核技 | 2026-01-14 三 | 9.03 | 9.06 | 8.96 | 9.22 | 8.86 | -1.10% | 4.34% | 364954 | 33079万 | 75.41 | 84.71 | -25.7 | | 55 | 中广核技 | 2026-01-13 二 | 9.50 | 9.59 | 9.06 | 9.50 | 9.03 | -5.53% | 5.07% | 426760 | 39128万 | 76.25 | 85.66 | -25.98 | | 56 | 中广核技 | 2026-01-12 一 | 9.31 | 9.31 | 9.59 | 9.69 | 9.25 | 3.01% | 5.20% | 437485 | 41486万 | 80.71 | 90.67 | -27.5 | | 57 | 中广核技 | 2026-01-09 五 | 9.35 | 9.38 | 9.31 | 9.41 | 9.18 | -0.75% | 4.04% | 339773 | 31611万 | 78.35 | 88.02 | -26.7 | | 58 | 中广核技 | 2026-01-08 四 | 9.10 | 9.15 | 9.38 | 9.50 | 9.08 | 2.51% | 5.67% | 476971 | 44639万 | 78.94 | 88.68 | -26.9 | | 59 | 中广核技 | 2026-01-07 三 | 9.12 | 9.16 | 9.15 | 9.36 | 9.08 | -0.11% | 3.92% | 329581 | 30322万 | 77.01 | 86.51 | -26.24 | | 60 | 中广核技 | 2026-01-06 二 | 9.02 | 9.02 | 9.16 | 9.16 | 8.96 | 1.55% | 3.03% | 254818 | 23165万 | 77.09 | 86.6 | -26.27 | | 61 | 中广核技 | 2026-01-05 一 | 9.05 | 9.05 | 9.02 | 9.17 | 9.00 | -0.33% | 3.29% | 277298 | 25150万 | 75.91 | 85.28 | -25.87 | | 62 | 中广核技 | 2025-12-31 三 | 9.06 | 8.93 | 9.05 | 9.13 | 8.82 | 1.34% | 3.32% | 279296 | 25143万 | 76.16 | 85.56 | -25.96 | | 63 | 中广核技 | 2025-12-30 二 | 9.03 | 9.12 | 8.93 | 9.07 | 8.89 | -2.08% | 2.50% | 210002 | 18835万 | 75.15 | 84.43 | -25.61 | | 64 | 中广核技 | 2025-12-29 一 | 8.99 | 8.99 | 9.12 | 9.20 | 8.92 | 1.45% | 4.00% | 336280 | 30554万 | 76.75 | 86.22 | -26.16 | | 65 | 中广核技 | 2025-12-26 五 | 8.92 | 8.98 | 8.99 | 9.05 | 8.84 | 0.11% | 3.10% | 260853 | 23390万 | 75.66 | 84.99 | -25.78 | | 66 | 中广核技 | 2025-12-25 四 | 8.80 | 8.90 | 8.98 | 9.03 | 8.76 | 0.90% | 3.46% | 291592 | 26023万 | 75.57 | 84.9 | -25.76 | | 67 | 中广核技 | 2025-12-24 三 | 8.54 | 8.49 | 8.90 | 8.94 | 8.42 | 4.83% | 4.47% | 376202 | 33007万 | 74.9 | 84.14 | -25.53 | | 68 | 中广核技 | 2025-12-23 二 | 8.71 | 8.74 | 8.49 | 8.72 | 8.45 | -2.86% | 2.25% | 189196 | 16125万 | 71.45 | 80.27 | -24.35 | | 69 | 中广核技 | 2025-12-22 一 | 8.70 | 8.69 | 8.74 | 8.84 | 8.66 | 0.58% | 2.05% | 172302 | 15065万 | 73.56 | 82.63 | -25.07 | | 70 | 中广核技 | 2025-12-19 五 | 8.54 | 8.54 | 8.69 | 8.85 | 8.53 | 1.76% | 2.80% | 236063 | 20501万 | 73.13 | 82.16 | -24.92 | | 71 | 中广核技 | 2025-12-18 四 | 8.40 | 8.48 | 8.54 | 8.66 | 8.34 | 0.71% | 2.60% | 218974 | 18659万 | 71.87 | 80.74 | -24.49 | | 72 | 中广核技 | 2025-12-17 三 | 8.43 | 8.45 | 8.48 | 8.52 | 8.21 | 0.36% | 2.81% | 236416 | 19764万 | 71.37 | 80.17 | -24.32 | | 73 | 中广核技 | 2025-12-16 二 | 8.88 | 8.92 | 8.45 | 8.89 | 8.36 | -5.27% | 4.27% | 359062 | 30656万 | 71.11 | 79.89 | -24.24 | | 74 | 中广核技 | 2025-12-15 一 | 8.93 | 9.02 | 8.92 | 9.02 | 8.81 | -1.11% | 3.95% | 332222 | 29587万 | 75.07 | 84.33 | -25.58 | | 75 | 中广核技 | 2025-12-12 五 | 8.54 | 8.52 | 9.02 | 9.36 | 8.52 | 5.87% | 8.44% | 710374 | 63763万 | 75.91 | 85.28 | -25.87 | | 76 | 中广核技 | 2025-12-11 四 | 8.68 | 8.65 | 8.52 | 8.80 | 8.52 | -1.50% | 2.79% | 234633 | 20274万 | 71.7 | 80.55 | -24.44 | | 77 | 中广核技 | 2025-12-10 三 | 8.80 | 8.80 | 8.65 | 8.84 | 8.56 | -1.70% | 3.48% | 292994 | 25329万 | 72.8 | 81.78 | -24.81 | | 78 | 中广核技 | 2025-12-09 二 | 8.90 | 8.88 | 8.80 | 9.14 | 8.74 | -0.90% | 3.88% | 326514 | 28915万 | 74.06 | 83.2 | -25.24 | | 79 | 中广核技 | 2025-12-08 一 | 9.06 | 9.06 | 8.88 | 9.07 | 8.86 | -1.99% | 4.95% | 416390 | 37262万 | 74.73 | 83.95 | -25.47 | | 80 | 中广核技 | 2025-12-05 五 | 8.83 | 8.92 | 9.06 | 9.18 | 8.72 | 1.57% | 5.22% | 438901 | 39570万 | 76.25 | 85.66 | -25.98 | | 81 | 中广核技 | 2025-12-04 四 | 8.66 | 8.77 | 8.92 | 9.36 | 8.62 | 1.71% | 6.06% | 509686 | 45847万 | 75.07 | 84.33 | -25.58 | | 82 | 中广核技 | 2025-12-03 三 | 8.79 | 8.74 | 8.77 | 8.95 | 8.62 | 0.34% | 5.00% | 420989 | 37078万 | 73.81 | 82.91 | -25.15 | | 83 | 中广核技 | 2025-12-02 二 | 8.61 | 8.61 | 8.74 | 8.99 | 8.55 | 1.51% | 5.69% | 479047 | 42113万 | 73.56 | 82.63 | -25.07 | | 84 | 中广核技 | 2025-12-01 一 | 8.66 | 8.70 | 8.61 | 8.74 | 8.57 | -1.03% | 4.30% | 362104 | 31242万 | 72.46 | 81.4 | -24.69 | | 85 | 中广核技 | 2025-11-28 五 | 8.76 | 8.91 | 8.70 | 8.85 | 8.61 | -2.36% | 6.19% | 521272 | 45304万 | 73.22 | 82.25 | -24.95 | | 86 | 中广核技 | 2025-11-27 四 | 8.42 | 8.41 | 8.91 | 9.25 | 8.24 | 5.95% | 9.75% | 820844 | 72041万 | 74.99 | 84.24 | -25.55 | | 87 | 中广核技 | 2025-11-26 三 | 8.76 | 8.61 | 8.41 | 8.79 | 8.37 | -2.32% | 6.24% | 524946 | 44411万 | 70.78 | 79.51 | -24.12 | | 88 | 中广核技 | 2025-11-25 二 | 8.03 | 8.02 | 8.61 | 8.82 | 7.95 | 7.36% | 8.67% | 729797 | 62433万 | 72.46 | 81.4 | -24.69 | | 89 | 中广核技 | 2025-11-24 一 | 7.97 | 7.95 | 8.02 | 8.11 | 7.84 | 0.88% | 2.11% | 177459 | 14196万 | 67.5 | 75.82 | -23 | | 90 | 中广核技 | 2025-11-21 五 | 8.23 | 8.32 | 7.95 | 8.44 | 7.95 | -4.45% | 3.88% | 326204 | 26527万 | 66.91 | 75.16 | -22.8 | | 91 | 中广核技 | 2025-11-20 四 | 8.40 | 8.58 | 8.32 | 8.57 | 8.30 | -3.03% | 5.10% | 428886 | 36062万 | 70.02 | 78.66 | -23.86 | | 92 | 中广核技 | 2025-11-19 三 | 8.17 | 8.18 | 8.58 | 8.98 | 8.06 | 4.89% | 6.50% | 546682 | 46672万 | 72.21 | 81.12 | -24.61 | | 93 | 中广核技 | 2025-11-18 二 | 8.39 | 8.41 | 8.18 | 8.39 | 8.12 | -2.73% | 1.71% | 143903 | 11797万 | 68.84 | 77.34 | -23.46 | | 94 | 中广核技 | 2025-11-17 一 | 8.37 | 8.33 | 8.41 | 8.49 | 8.33 | 0.96% | 1.38% | 116213 | 9755万 | 70.78 | 79.51 | -24.12 |
|
行情刷新 | 流通股东
 |
