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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.82 | 3.85 | 3.80 | 3.83 | 0.00% | 2.63 | 0.17% |
| 2025-12-17 | 3.83 | 3.85 | 3.79 | 3.83 | 0.00% | 4.15 | 0.28% |
| 2025-12-16 | 3.87 | 3.88 | 3.81 | 3.83 | -1.03% | 4.59 | 0.30% |
| 2025-12-15 | 3.86 | 3.88 | 3.84 | 3.87 | +0.52% | 4.75 | 0.31% |
| 2025-12-12 | 3.80 | 3.86 | 3.78 | 3.85 | +1.58% | 5.25 | 0.35% |
| 2025-12-11 | 3.81 | 3.84 | 3.79 | 3.79 | -0.52% | 3.73 | 0.25% |
| 2025-12-10 | 3.79 | 3.83 | 3.78 | 3.81 | +0.53% | 3.61 | 0.24% |
| 2025-12-09 | 3.81 | 3.85 | 3.78 | 3.79 | -0.26% | 4.85 | 0.32% |
| 2025-12-08 | 3.86 | 3.88 | 3.80 | 3.80 | -1.30% | 4.96 | 0.33% |
| 2025-12-05 | 3.83 | 3.86 | 3.82 | 3.85 | +0.52% | 3.95 | 0.26% |
| 2025-12-04 | 3.85 | 3.87 | 3.81 | 3.83 | -0.52% | 3.60 | 0.24% |
| 2025-12-03 | 3.80 | 3.89 | 3.79 | 3.85 | +1.32% | 5.98 | 0.40% |
| 2025-12-02 | 3.79 | 3.83 | 3.78 | 3.80 | +0.26% | 3.57 | 0.24% |
| 2025-12-01 | 3.77 | 3.81 | 3.74 | 3.79 | +0.53% | 4.60 | 0.31% |
| 2025-11-28 | 3.80 | 3.80 | 3.74 | 3.77 | -0.53% | 4.17 | 0.28% |
| 2025-11-27 | 3.77 | 3.82 | 3.76 | 3.79 | +0.26% | 3.52 | 0.24% |
| 2025-11-26 | 3.77 | 3.79 | 3.76 | 3.78 | 0.00% | 3.43 | 0.23% |
| 2025-11-25 | 3.77 | 3.79 | 3.76 | 3.78 | +0.27% | 3.54 | 0.24% |
| 2025-11-24 | 3.84 | 3.85 | 3.76 | 3.77 | -1.31% | 5.90 | 0.40% |
| 2025-11-21 | 3.87 | 3.88 | 3.81 | 3.82 | -1.80% | 5.36 | 0.35% |