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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.71 | 3.74 | 3.68 | 3.74 | +0.81% | 5.14 | 0.35% |
| 2025-09-16 | 3.73 | 3.74 | 3.69 | 3.71 | -0.54% | 3.93 | 0.27% |
| 2025-09-15 | 3.73 | 3.75 | 3.70 | 3.73 | +0.27% | 5.40 | 0.37% |
| 2025-09-12 | 3.75 | 3.76 | 3.70 | 3.72 | -0.80% | 4.89 | 0.33% |
| 2025-09-11 | 3.72 | 3.75 | 3.70 | 3.75 | +0.54% | 5.64 | 0.38% |
| 2025-09-10 | 3.70 | 3.74 | 3.68 | 3.73 | +0.81% | 5.57 | 0.38% |
| 2025-09-09 | 3.70 | 3.71 | 3.67 | 3.70 | 0.00% | 4.22 | 0.29% |
| 2025-09-08 | 3.67 | 3.72 | 3.66 | 3.70 | +0.82% | 5.33 | 0.37% |
| 2025-09-05 | 3.66 | 3.68 | 3.63 | 3.67 | 0.00% | 5.88 | 0.41% |
| 2025-09-04 | 3.71 | 3.72 | 3.63 | 3.67 | -0.81% | 7.50 | 0.52% |
| 2025-09-03 | 3.79 | 3.80 | 3.70 | 3.70 | -2.37% | 5.40 | 0.37% |
| 2025-09-02 | 3.78 | 3.80 | 3.75 | 3.79 | +0.26% | 5.69 | 0.38% |
| 2025-09-01 | 3.84 | 3.84 | 3.76 | 3.78 | -1.56% | 7.98 | 0.54% |
| 2025-08-29 | 3.81 | 3.95 | 3.80 | 3.84 | +0.52% | 13.67 | 0.90% |
| 2025-08-28 | 3.79 | 3.82 | 3.74 | 3.82 | +1.33% | 7.98 | 0.54% |
| 2025-08-27 | 3.81 | 3.84 | 3.76 | 3.77 | -1.05% | 7.74 | 0.52% |
| 2025-08-26 | 3.83 | 3.83 | 3.78 | 3.81 | -0.26% | 7.27 | 0.49% |
| 2025-08-25 | 3.70 | 3.84 | 3.70 | 3.82 | +3.24% | 13.70 | 0.92% |
| 2025-08-22 | 3.70 | 3.71 | 3.67 | 3.70 | 0.00% | 4.58 | 0.32% |
| 2025-08-21 | 3.67 | 3.71 | 3.66 | 3.70 | +0.82% | 5.91 | 0.41% |