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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.58 | 3.61 | 3.57 | 3.61 | +0.82% | 5.31 | 0.37% |
| 2025-06-24 | 3.59 | 3.60 | 3.57 | 3.58 | -0.27% | 5.09 | 0.35% |
| 2025-06-23 | 3.60 | 3.61 | 3.57 | 3.59 | -0.27% | 3.89 | 0.27% |
| 2025-06-20 | 3.63 | 3.66 | 3.60 | 3.60 | -1.07% | 3.95 | 0.27% |
| 2025-06-19 | 3.69 | 3.70 | 3.60 | 3.64 | -1.06% | 5.37 | 0.37% |
| 2025-06-18 | 3.62 | 3.69 | 3.61 | 3.68 | +1.89% | 8.95 | 0.61% |
| 2025-06-17 | 3.55 | 3.63 | 3.54 | 3.61 | +1.65% | 6.44 | 0.44% |
| 2025-06-16 | 3.57 | 3.59 | 3.54 | 3.55 | -0.55% | 3.97 | 0.28% |
| 2025-06-13 | 3.52 | 3.58 | 3.51 | 3.57 | +1.39% | 6.74 | 0.47% |
| 2025-06-12 | 3.55 | 3.56 | 3.51 | 3.52 | -0.82% | 4.41 | 0.31% |
| 2025-06-11 | 3.54 | 3.57 | 3.53 | 3.55 | +0.28% | 3.45 | 0.24% |
| 2025-06-10 | 3.55 | 3.58 | 3.53 | 3.54 | -0.27% | 5.33 | 0.37% |
| 2025-06-09 | 3.57 | 3.57 | 3.55 | 3.55 | -0.55% | 2.88 | 0.20% |
| 2025-06-06 | 3.55 | 3.57 | 3.54 | 3.57 | +0.55% | 2.74 | 0.19% |
| 2025-06-05 | 3.57 | 3.58 | 3.54 | 3.55 | -0.27% | 3.15 | 0.22% |
| 2025-06-04 | 3.57 | 3.61 | 3.56 | 3.56 | -0.27% | 3.64 | 0.25% |
| 2025-06-03 | 3.58 | 3.58 | 3.55 | 3.57 | -0.27% | 3.02 | 0.21% |
| 2025-05-30 | 3.60 | 3.61 | 3.57 | 3.58 | -0.54% | 4.07 | 0.28% |
| 2025-05-29 | 3.60 | 3.61 | 3.57 | 3.60 | 0.00% | 3.54 | 0.24% |
| 2025-05-28 | 3.61 | 3.63 | 3.59 | 3.60 | -0.27% | 3.85 | 0.26% |