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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.91 | 3.94 | 3.88 | 3.89 | -0.51% | 3.73 | 0.24% |
| 2025-11-19 | 3.90 | 3.92 | 3.88 | 3.91 | 0.00% | 3.51 | 0.23% |
| 2025-11-18 | 3.94 | 3.95 | 3.88 | 3.91 | -0.76% | 4.00 | 0.26% |
| 2025-11-17 | 3.99 | 4.00 | 3.91 | 3.94 | -1.50% | 4.91 | 0.32% |
| 2025-11-14 | 4.03 | 4.06 | 3.99 | 4.00 | -0.99% | 4.11 | 0.26% |
| 2025-11-13 | 4.12 | 4.13 | 4.02 | 4.04 | -2.18% | 5.48 | 0.34% |
| 2025-11-12 | 4.12 | 4.14 | 4.09 | 4.13 | +0.24% | 5.19 | 0.32% |
| 2025-11-11 | 4.12 | 4.15 | 4.09 | 4.12 | +0.24% | 4.58 | 0.28% |
| 2025-11-10 | 4.12 | 4.15 | 4.08 | 4.11 | 0.00% | 4.74 | 0.29% |
| 2025-11-07 | 4.12 | 4.17 | 4.10 | 4.11 | 0.00% | 5.35 | 0.33% |
| 2025-11-06 | 4.08 | 4.15 | 4.07 | 4.11 | +1.23% | 6.27 | 0.39% |
| 2025-11-05 | 3.98 | 4.08 | 3.96 | 4.06 | +1.75% | 6.17 | 0.39% |
| 2025-11-04 | 4.01 | 4.05 | 3.98 | 3.99 | -0.50% | 4.80 | 0.30% |
| 2025-11-03 | 3.97 | 4.02 | 3.94 | 4.01 | +1.78% | 5.46 | 0.35% |
| 2025-10-31 | 4.06 | 4.07 | 3.93 | 3.94 | -3.19% | 8.16 | 0.52% |
| 2025-10-30 | 4.09 | 4.12 | 4.04 | 4.07 | -0.49% | 6.38 | 0.40% |
| 2025-10-29 | 4.05 | 4.12 | 4.02 | 4.09 | +0.49% | 5.61 | 0.35% |
| 2025-10-28 | 4.12 | 4.16 | 4.06 | 4.07 | -1.45% | 6.39 | 0.40% |
| 2025-10-27 | 4.00 | 4.20 | 4.00 | 4.13 | +3.51% | 11.59 | 0.71% |
| 2025-10-24 | 4.02 | 4.03 | 3.96 | 3.99 | -0.99% | 6.05 | 0.39% |