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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.05 | 4.07 | 4.01 | 4.03 | -0.49% | 5.00 | 0.31% |
| 2025-10-22 | 4.01 | 4.07 | 4.00 | 4.05 | +0.75% | 6.73 | 0.42% |
| 2025-10-21 | 3.98 | 4.04 | 3.96 | 4.02 | +0.50% | 7.07 | 0.45% |
| 2025-10-20 | 3.96 | 4.00 | 3.88 | 4.00 | +1.01% | 8.92 | 0.57% |
| 2025-10-17 | 4.02 | 4.03 | 3.94 | 3.96 | -1.49% | 7.19 | 0.46% |
| 2025-10-16 | 3.95 | 4.03 | 3.92 | 4.02 | +1.77% | 10.58 | 0.67% |
| 2025-10-15 | 3.92 | 3.99 | 3.88 | 3.95 | +1.02% | 11.04 | 0.71% |
| 2025-10-14 | 3.85 | 3.94 | 3.84 | 3.91 | +2.09% | 11.58 | 0.75% |
| 2025-10-13 | 3.78 | 3.85 | 3.74 | 3.83 | 0.00% | 9.84 | 0.66% |
| 2025-10-10 | 3.82 | 3.86 | 3.77 | 3.83 | +0.26% | 9.70 | 0.64% |
| 2025-10-09 | 3.64 | 3.82 | 3.64 | 3.82 | +5.52% | 16.73 | 1.13% |
| 2025-09-30 | 3.63 | 3.63 | 3.60 | 3.62 | -0.28% | 2.72 | 0.19% |
| 2025-09-29 | 3.62 | 3.64 | 3.58 | 3.63 | 0.00% | 4.42 | 0.31% |
| 2025-09-26 | 3.62 | 3.64 | 3.61 | 3.63 | 0.00% | 3.24 | 0.23% |
| 2025-09-25 | 3.63 | 3.65 | 3.60 | 3.63 | -0.27% | 3.40 | 0.24% |
| 2025-09-24 | 3.63 | 3.67 | 3.62 | 3.64 | +0.28% | 4.04 | 0.28% |
| 2025-09-23 | 3.60 | 3.65 | 3.57 | 3.63 | +0.83% | 5.28 | 0.37% |
| 2025-09-22 | 3.64 | 3.65 | 3.58 | 3.60 | -1.10% | 5.34 | 0.38% |
| 2025-09-19 | 3.68 | 3.68 | 3.63 | 3.64 | -1.35% | 5.56 | 0.39% |
| 2025-09-18 | 3.73 | 3.74 | 3.67 | 3.69 | -1.34% | 5.61 | 0.39% |