中国广核 sz.003816
4.56
+2.01%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.46 | 4.56 | 4.37 | 4.56 | +2.01% | 5.06 | 0.29% |
| 2026-05-22 | 4.40 | 4.49 | 4.37 | 4.47 | +1.59% | 6.24 | 0.36% |
| 2026-05-21 | 4.56 | 4.62 | 4.40 | 4.40 | -3.93% | 9.08 | 0.52% |
| 2026-05-20 | 4.89 | 4.91 | 4.56 | 4.58 | -6.34% | 10.05 | 0.55% |
| 2026-05-19 | 4.80 | 4.94 | 4.79 | 4.89 | +1.88% | 7.03 | 0.36% |
| 2026-05-18 | 4.76 | 4.83 | 4.74 | 4.80 | +0.42% | 6.22 | 0.33% |
| 2026-05-15 | 4.75 | 4.82 | 4.68 | 4.78 | +0.42% | 7.00 | 0.37% |
| 2026-05-14 | 4.83 | 4.90 | 4.76 | 4.76 | -1.45% | 8.26 | 0.43% |
| 2026-05-13 | 4.77 | 4.86 | 4.74 | 4.83 | +1.26% | 7.70 | 0.41% |
| 2026-05-12 | 4.76 | 4.83 | 4.73 | 4.77 | +0.21% | 7.87 | 0.42% |
| 2026-05-11 | 4.68 | 4.77 | 4.65 | 4.76 | +1.71% | 6.03 | 0.32% |
| 2026-05-08 | 4.63 | 4.74 | 4.62 | 4.68 | +0.86% | 6.07 | 0.33% |
| 2026-05-07 | 4.58 | 4.67 | 4.57 | 4.64 | +1.09% | 6.22 | 0.34% |
| 2026-05-06 | 4.57 | 4.60 | 4.50 | 4.59 | +0.22% | 7.65 | 0.43% |
| 2026-04-30 | 4.51 | 4.59 | 4.45 | 4.58 | +0.88% | 6.49 | 0.36% |
| 2026-04-29 | 4.71 | 4.72 | 4.48 | 4.54 | -3.61% | 10.56 | 0.59% |
| 2026-04-28 | 4.61 | 4.72 | 4.60 | 4.71 | +1.95% | 6.30 | 0.34% |
| 2026-04-27 | 4.61 | 4.66 | 4.54 | 4.62 | -0.43% | 5.00 | 0.28% |
| 2026-04-24 | 4.65 | 4.67 | 4.55 | 4.64 | -0.43% | 6.99 | 0.38% |
| 2026-04-23 | 4.62 | 4.69 | 4.59 | 4.66 | +0.87% | 6.09 | 0.33% |