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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.20 | 4.40 | 4.18 | 4.37 | +4.05% | 18.31 | 1.08% |
| 2026-03-23 | 4.12 | 4.24 | 4.09 | 4.20 | +2.19% | 17.47 | 1.06% |
| 2026-03-20 | 4.12 | 4.19 | 4.07 | 4.11 | -0.48% | 7.65 | 0.47% |
| 2026-03-19 | 4.13 | 4.20 | 4.11 | 4.13 | -0.48% | 6.56 | 0.40% |
| 2026-03-18 | 4.17 | 4.21 | 4.10 | 4.15 | -0.24% | 6.51 | 0.40% |
| 2026-03-17 | 4.23 | 4.26 | 4.14 | 4.16 | -1.65% | 7.59 | 0.46% |
| 2026-03-16 | 4.33 | 4.35 | 4.21 | 4.23 | -2.31% | 9.39 | 0.56% |
| 2026-03-13 | 4.36 | 4.37 | 4.27 | 4.33 | -1.14% | 11.77 | 0.69% |
| 2026-03-12 | 4.38 | 4.40 | 4.30 | 4.38 | +0.23% | 11.24 | 0.66% |
| 2026-03-11 | 4.22 | 4.39 | 4.18 | 4.37 | +3.31% | 12.22 | 0.72% |
| 2026-03-10 | 4.15 | 4.26 | 4.11 | 4.23 | +1.44% | 9.67 | 0.58% |
| 2026-03-09 | 4.17 | 4.25 | 4.16 | 4.17 | +0.48% | 11.06 | 0.67% |
| 2026-03-06 | 4.12 | 4.17 | 4.09 | 4.15 | +0.73% | 7.37 | 0.45% |
| 2026-03-05 | 4.08 | 4.15 | 4.07 | 4.12 | +1.73% | 10.18 | 0.63% |
| 2026-03-04 | 4.01 | 4.08 | 3.95 | 4.05 | +0.75% | 9.61 | 0.61% |
| 2026-03-03 | 4.06 | 4.10 | 4.01 | 4.02 | -0.99% | 10.09 | 0.63% |
| 2026-03-02 | 3.95 | 4.09 | 3.94 | 4.06 | +2.78% | 10.97 | 0.69% |
| 2026-02-27 | 3.93 | 3.98 | 3.92 | 3.95 | +0.77% | 10.79 | 0.69% |
| 2026-02-26 | 3.91 | 3.94 | 3.90 | 3.92 | +0.26% | 5.26 | 0.34% |
| 2026-02-25 | 3.91 | 3.94 | 3.90 | 3.91 | 0.00% | 5.71 | 0.37% |