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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.67 | 3.68 | 3.65 | 3.67 | 0.00% | 4.06 | 0.28% |
| 2025-08-19 | 3.69 | 3.70 | 3.66 | 3.67 | -0.54% | 4.68 | 0.32% |
| 2025-08-18 | 3.69 | 3.70 | 3.68 | 3.69 | 0.00% | 4.43 | 0.31% |
| 2025-08-15 | 3.68 | 3.69 | 3.66 | 3.69 | +0.27% | 4.89 | 0.34% |
| 2025-08-14 | 3.73 | 3.73 | 3.68 | 3.68 | -1.08% | 4.48 | 0.31% |
| 2025-08-13 | 3.74 | 3.76 | 3.71 | 3.72 | -0.27% | 3.99 | 0.27% |
| 2025-08-12 | 3.69 | 3.74 | 3.68 | 3.73 | +1.08% | 5.73 | 0.39% |
| 2025-08-11 | 3.72 | 3.73 | 3.67 | 3.69 | -0.81% | 4.03 | 0.28% |
| 2025-08-08 | 3.70 | 3.73 | 3.69 | 3.72 | +0.54% | 3.68 | 0.25% |
| 2025-08-07 | 3.70 | 3.70 | 3.68 | 3.70 | +0.27% | 2.91 | 0.20% |
| 2025-08-06 | 3.70 | 3.72 | 3.67 | 3.69 | -0.27% | 4.06 | 0.28% |
| 2025-08-05 | 3.69 | 3.71 | 3.68 | 3.70 | +0.27% | 2.88 | 0.20% |
| 2025-08-04 | 3.66 | 3.70 | 3.66 | 3.69 | +0.55% | 3.16 | 0.22% |
| 2025-08-01 | 3.68 | 3.72 | 3.66 | 3.67 | -0.27% | 4.64 | 0.32% |
| 2025-07-31 | 3.78 | 3.78 | 3.67 | 3.68 | -2.65% | 8.27 | 0.57% |
| 2025-07-30 | 3.74 | 3.82 | 3.73 | 3.78 | +1.34% | 7.45 | 0.50% |
| 2025-07-29 | 3.74 | 3.75 | 3.71 | 3.73 | -0.27% | 3.86 | 0.26% |
| 2025-07-28 | 3.75 | 3.76 | 3.73 | 3.74 | -0.27% | 3.94 | 0.27% |
| 2025-07-25 | 3.80 | 3.82 | 3.74 | 3.75 | -1.32% | 6.05 | 0.41% |
| 2025-07-24 | 3.80 | 3.81 | 3.75 | 3.80 | +0.26% | 5.68 | 0.38% |