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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.65 | 3.66 | 3.60 | 3.61 | -1.07% | 5.16 | 0.35% |
| 2025-05-26 | 3.57 | 3.65 | 3.57 | 3.65 | +2.75% | 8.37 | 0.57% |
| 2025-05-23 | 3.57 | 3.61 | 3.55 | 3.55 | -0.55% | 4.20 | 0.29% |
| 2025-05-22 | 3.58 | 3.60 | 3.54 | 3.57 | -0.27% | 3.47 | 0.24% |
| 2025-05-21 | 3.60 | 3.61 | 3.58 | 3.58 | -0.27% | 3.75 | 0.26% |
| 2025-05-20 | 3.55 | 3.59 | 3.54 | 3.59 | +1.10% | 5.08 | 0.35% |
| 2025-05-19 | 3.49 | 3.55 | 3.48 | 3.55 | +1.68% | 4.68 | 0.33% |
| 2025-05-16 | 3.53 | 3.55 | 3.48 | 3.49 | -1.10% | 4.30 | 0.30% |
| 2025-05-15 | 3.52 | 3.58 | 3.51 | 3.53 | 0.00% | 5.43 | 0.38% |
| 2025-05-14 | 3.50 | 3.53 | 3.48 | 3.53 | +0.84% | 4.18 | 0.30% |
| 2025-05-13 | 3.49 | 3.51 | 3.48 | 3.50 | +0.56% | 3.85 | 0.27% |
| 2025-05-12 | 3.49 | 3.49 | 3.47 | 3.48 | 0.00% | 2.85 | 0.20% |
| 2025-05-09 | 3.48 | 3.50 | 3.47 | 3.48 | 0.00% | 3.46 | 0.25% |
| 2025-05-08 | 3.47 | 3.49 | 3.45 | 3.48 | 0.00% | 3.31 | 0.24% |
| 2025-05-07 | 3.48 | 3.49 | 3.46 | 3.48 | +0.28% | 3.83 | 0.27% |
| 2025-05-06 | 3.44 | 3.47 | 3.43 | 3.47 | +1.14% | 4.20 | 0.30% |