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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.85 | 3.92 | 3.84 | 3.91 | +2.09% | 6.34 | 0.41% |
| 2026-02-13 | 3.87 | 3.88 | 3.83 | 3.83 | -1.29% | 5.86 | 0.39% |
| 2026-02-12 | 3.90 | 3.91 | 3.87 | 3.88 | -0.26% | 3.81 | 0.25% |
| 2026-02-11 | 3.91 | 3.92 | 3.88 | 3.89 | -0.26% | 3.08 | 0.20% |
| 2026-02-10 | 3.92 | 3.93 | 3.90 | 3.90 | -0.51% | 2.80 | 0.18% |
| 2026-02-09 | 3.93 | 3.95 | 3.91 | 3.92 | 0.00% | 4.19 | 0.27% |
| 2026-02-06 | 3.91 | 3.95 | 3.91 | 3.92 | 0.00% | 5.13 | 0.33% |
| 2026-02-05 | 3.92 | 3.95 | 3.90 | 3.92 | 0.00% | 6.22 | 0.40% |
| 2026-02-04 | 3.84 | 3.93 | 3.83 | 3.92 | +2.08% | 11.09 | 0.72% |
| 2026-02-03 | 3.87 | 3.88 | 3.81 | 3.84 | -0.78% | 7.21 | 0.48% |
| 2026-02-02 | 3.87 | 3.94 | 3.85 | 3.87 | +0.52% | 9.73 | 0.63% |
| 2026-01-30 | 3.85 | 3.88 | 3.82 | 3.85 | 0.00% | 5.47 | 0.36% |
| 2026-01-29 | 3.86 | 3.86 | 3.78 | 3.85 | -0.26% | 7.56 | 0.50% |
| 2026-01-28 | 3.84 | 3.88 | 3.82 | 3.86 | +0.52% | 6.08 | 0.40% |
| 2026-01-27 | 3.89 | 3.89 | 3.83 | 3.84 | -1.54% | 6.21 | 0.41% |
| 2026-01-26 | 3.88 | 3.92 | 3.85 | 3.90 | +0.52% | 6.61 | 0.43% |
| 2026-01-23 | 3.91 | 3.92 | 3.87 | 3.88 | -0.77% | 5.89 | 0.39% |
| 2026-01-22 | 3.90 | 3.97 | 3.89 | 3.91 | +0.77% | 6.95 | 0.45% |
| 2026-01-21 | 3.93 | 3.95 | 3.88 | 3.88 | -1.52% | 5.73 | 0.37% |
| 2026-01-20 | 3.88 | 3.94 | 3.88 | 3.94 | +1.55% | 7.89 | 0.51% |