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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.85 | 3.90 | 3.83 | 3.88 | +0.78% | 5.32 | 0.35% |
| 2026-01-16 | 3.84 | 3.91 | 3.83 | 3.85 | +0.52% | 6.18 | 0.41% |
| 2026-01-15 | 3.84 | 3.86 | 3.82 | 3.83 | -0.52% | 4.10 | 0.27% |
| 2026-01-14 | 3.88 | 3.90 | 3.84 | 3.85 | -0.77% | 5.91 | 0.39% |
| 2026-01-13 | 3.93 | 3.94 | 3.87 | 3.88 | -1.02% | 6.60 | 0.43% |
| 2026-01-12 | 3.90 | 3.95 | 3.87 | 3.92 | +0.51% | 6.66 | 0.43% |
| 2026-01-09 | 3.93 | 3.93 | 3.88 | 3.90 | -0.76% | 5.30 | 0.35% |
| 2026-01-08 | 3.85 | 3.95 | 3.84 | 3.93 | +2.08% | 6.67 | 0.43% |
| 2026-01-07 | 3.82 | 3.89 | 3.81 | 3.85 | +0.79% | 5.26 | 0.35% |
| 2026-01-06 | 3.78 | 3.82 | 3.77 | 3.82 | +1.33% | 5.07 | 0.34% |
| 2026-01-05 | 3.76 | 3.78 | 3.75 | 3.77 | +0.27% | 3.97 | 0.27% |
| 2025-12-31 | 3.76 | 3.77 | 3.75 | 3.76 | 0.00% | 2.83 | 0.19% |
| 2025-12-30 | 3.81 | 3.82 | 3.75 | 3.76 | -1.57% | 6.61 | 0.45% |
| 2025-12-29 | 3.86 | 3.87 | 3.81 | 3.82 | -1.04% | 4.38 | 0.29% |
| 2025-12-26 | 3.86 | 3.87 | 3.84 | 3.86 | +0.26% | 3.22 | 0.21% |
| 2025-12-25 | 3.84 | 3.90 | 3.84 | 3.85 | +0.26% | 5.22 | 0.34% |
| 2025-12-24 | 3.82 | 3.85 | 3.81 | 3.84 | +0.52% | 3.29 | 0.22% |
| 2025-12-23 | 3.84 | 3.87 | 3.81 | 3.82 | -0.52% | 3.65 | 0.24% |
| 2025-12-22 | 3.85 | 3.86 | 3.83 | 3.84 | -0.26% | 3.31 | 0.22% |
| 2025-12-19 | 3.84 | 3.86 | 3.83 | 3.85 | +0.52% | 2.77 | 0.18% |