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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.82 | 3.88 | 3.78 | 3.79 | +0.26% | 9.12 | 0.61% |
| 2025-07-22 | 3.73 | 3.78 | 3.71 | 3.78 | +1.34% | 7.72 | 0.52% |
| 2025-07-21 | 3.69 | 3.75 | 3.69 | 3.73 | +1.08% | 6.06 | 0.41% |
| 2025-07-18 | 3.66 | 3.70 | 3.65 | 3.69 | +0.82% | 5.47 | 0.38% |
| 2025-07-17 | 3.67 | 3.68 | 3.65 | 3.66 | -0.27% | 3.42 | 0.24% |
| 2025-07-16 | 3.69 | 3.70 | 3.66 | 3.67 | -0.54% | 3.70 | 0.26% |
| 2025-07-15 | 3.75 | 3.76 | 3.67 | 3.69 | -1.34% | 6.55 | 0.45% |
| 2025-07-14 | 3.71 | 3.78 | 3.70 | 3.74 | +1.35% | 6.81 | 0.46% |
| 2025-07-11 | 3.70 | 3.72 | 3.68 | 3.69 | -0.27% | 4.42 | 0.30% |
| 2025-07-10 | 3.71 | 3.74 | 3.69 | 3.70 | 0.00% | 4.47 | 0.31% |
| 2025-07-09 | 3.70 | 3.74 | 3.69 | 3.70 | -0.54% | 6.30 | 0.43% |
| 2025-07-08 | 3.73 | 3.73 | 3.67 | 3.72 | 0.00% | 6.85 | 0.47% |
| 2025-07-07 | 3.68 | 3.73 | 3.66 | 3.72 | +1.64% | 7.25 | 0.50% |
| 2025-07-04 | 3.65 | 3.68 | 3.64 | 3.66 | +0.27% | 4.15 | 0.29% |
| 2025-07-03 | 3.65 | 3.66 | 3.62 | 3.65 | +0.55% | 5.13 | 0.36% |
| 2025-07-02 | 3.61 | 3.64 | 3.59 | 3.63 | +0.81% | 4.77 | 0.33% |
| 2025-07-01 | 3.55 | 3.61 | 3.55 | 3.60 | +1.37% | 5.77 | 0.40% |
| 2025-06-30 | 3.56 | 3.57 | 3.54 | 3.55 | -0.27% | 4.33 | 0.30% |
| 2025-06-27 | 3.60 | 3.62 | 3.55 | 3.56 | -0.82% | 6.58 | 0.46% |
| 2025-06-26 | 3.61 | 3.63 | 3.58 | 3.59 | -0.54% | 3.94 | 0.27% |