中国广核(003816)股票行情
中国广核(003816)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 3.72 | 3.69 | -0.04 | -1.07% | 3.69 | 3.75 | 1064025 | 39528.99 | 0.27% |
| 2025-06-19 | 3.78 | 3.73 | -0.04 | -1.06% | 3.69 | 3.79 | 1443006 | 53685.45 | 0.37% |
| 2025-06-18 | 3.71 | 3.77 | 0.07 | 1.89% | 3.70 | 3.78 | 2385938 | 89492.53 | 0.61% |
| 2025-06-17 | 3.64 | 3.70 | 0.06 | 1.65% | 3.63 | 3.72 | 1750041 | 64386.99 | 0.44% |
| 2025-06-16 | 3.66 | 3.64 | -0.02 | -0.55% | 3.63 | 3.68 | 1088238 | 39668.76 | 0.28% |
| 2025-06-13 | 3.61 | 3.66 | 0.05 | 1.39% | 3.60 | 3.67 | 1849077 | 67398.54 | 0.47% |
| 2025-06-12 | 3.64 | 3.61 | -0.03 | -0.82% | 3.60 | 3.65 | 1220869 | 44133.60 | 0.31% |
| 2025-06-11 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.66 | 947194 | 34503.37 | 0.24% |
| 2025-06-10 | 3.64 | 3.63 | -0.01 | -0.27% | 3.62 | 3.67 | 1464324 | 53317.37 | 0.37% |
| 2025-06-09 | 3.66 | 3.64 | -0.02 | -0.55% | 3.64 | 3.66 | 788070 | 28750.49 | 0.20% |
| 2025-06-06 | 3.64 | 3.66 | 0.02 | 0.55% | 3.63 | 3.66 | 751189 | 27405.81 | 0.19% |
| 2025-06-05 | 3.66 | 3.64 | -0.01 | -0.27% | 3.63 | 3.67 | 865289 | 31547.10 | 0.22% |
| 2025-06-04 | 3.66 | 3.65 | -0.01 | -0.27% | 3.65 | 3.70 | 990974 | 36385.44 | 0.25% |
| 2025-06-03 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.67 | 826678 | 30187.01 | 0.21% |
| 2025-05-30 | 3.69 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 1108307 | 40744.70 | 0.28% |
| 2025-05-29 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.70 | 960442 | 35369.42 | 0.24% |
| 2025-05-28 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.72 | 1042177 | 38528.13 | 0.26% |
| 2025-05-27 | 3.74 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 1389478 | 51587.02 | 0.35% |
| 2025-05-26 | 3.66 | 3.74 | 0.10 | 2.75% | 3.66 | 3.74 | 2252916 | 83685.16 | 0.57% |
| 2025-05-23 | 3.66 | 3.64 | -0.02 | -0.55% | 3.64 | 3.70 | 1144175 | 42014.87 | 0.29% |
| 2025-05-22 | 3.67 | 3.66 | -0.01 | -0.27% | 3.63 | 3.69 | 950220 | 34729.62 | 0.24% |
| 2025-05-21 | 3.69 | 3.67 | -0.01 | -0.27% | 3.67 | 3.70 | 1019026 | 37529.89 | 0.26% |
| 2025-05-20 | 3.64 | 3.68 | 0.04 | 1.10% | 3.63 | 3.68 | 1388257 | 50847.84 | 0.35% |
| 2025-05-19 | 3.58 | 3.64 | 0.06 | 1.68% | 3.57 | 3.64 | 1293258 | 46767.80 | 0.33% |
| 2025-05-16 | 3.62 | 3.58 | -0.04 | -1.10% | 3.57 | 3.64 | 1194914 | 42956.29 | 0.30% |
| 2025-05-15 | 3.61 | 3.62 | 0.00 | 0.00% | 3.60 | 3.67 | 1493566 | 54318.91 | 0.38% |
| 2025-05-14 | 3.59 | 3.62 | 0.03 | 0.84% | 3.57 | 3.62 | 1162998 | 41792.16 | 0.30% |
| 2025-05-13 | 3.58 | 3.59 | 0.02 | 0.56% | 3.57 | 3.60 | 1072653 | 38458.26 | 0.27% |
| 2025-05-12 | 3.58 | 3.57 | 0.00 | 0.00% | 3.56 | 3.58 | 798179 | 28506.75 | 0.20% |
| 2025-05-09 | 3.57 | 3.57 | 0.00 | 0.00% | 3.56 | 3.59 | 967896 | 34629.89 | 0.25% |
| 2025-05-08 | 3.56 | 3.57 | 0.00 | 0.00% | 3.54 | 3.58 | 927862 | 33110.16 | 0.24% |
| 2025-05-07 | 3.57 | 3.57 | 0.01 | 0.28% | 3.55 | 3.58 | 1074713 | 38307.23 | 0.27% |
| 2025-05-06 | 3.53 | 3.56 | 0.04 | 1.14% | 3.52 | 3.56 | 1185396 | 41996.75 | 0.30% |
| 2025-04-30 | 3.54 | 3.52 | -0.02 | -0.56% | 3.51 | 3.55 | 1131196 | 39867.86 | 0.29% |
| 2025-04-29 | 3.59 | 3.54 | -0.06 | -1.67% | 3.53 | 3.60 | 1828635 | 64870.89 | 0.46% |
| 2025-04-28 | 3.62 | 3.60 | 0.07 | 1.98% | 3.57 | 3.67 | 3239209 | 117268.01 | 0.82% |
| 2025-04-25 | 3.53 | 3.53 | 0.01 | 0.28% | 3.51 | 3.55 | 975445 | 34424.15 | 0.25% |
| 2025-04-24 | 3.55 | 3.52 | -0.06 | -1.68% | 3.51 | 3.57 | 1717822 | 60844.99 | 0.44% |
| 2025-04-23 | 3.62 | 3.58 | -0.04 | -1.10% | 3.57 | 3.63 | 1457592 | 52337.99 | 0.37% |
| 2025-04-22 | 3.61 | 3.62 | 0.01 | 0.28% | 3.60 | 3.69 | 1420435 | 51768.70 | 0.36% |
| 2025-04-21 | 3.60 | 3.61 | -0.01 | -0.28% | 3.60 | 3.63 | 710359 | 25660.12 | 0.18% |
| 2025-04-18 | 3.61 | 3.62 | 0.00 | 0.00% | 3.59 | 3.62 | 641487 | 23098.28 | 0.16% |
| 2025-04-17 | 3.62 | 3.62 | 0.00 | 0.00% | 3.61 | 3.64 | 808735 | 29299.03 | 0.21% |
| 2025-04-16 | 3.61 | 3.62 | -0.01 | -0.28% | 3.58 | 3.64 | 1094420 | 39515.79 | 0.28% |
| 2025-04-15 | 3.61 | 3.63 | 0.02 | 0.55% | 3.58 | 3.63 | 1101052 | 39714.27 | 0.28% |
| 2025-04-14 | 3.55 | 3.61 | 0.08 | 2.27% | 3.54 | 3.62 | 1626766 | 58347.87 | 0.41% |
| 2025-04-11 | 3.56 | 3.53 | -0.03 | -0.84% | 3.52 | 3.56 | 1028807 | 36344.70 | 0.26% |
| 2025-04-10 | 3.58 | 3.56 | 0.00 | 0.00% | 3.53 | 3.59 | 1406824 | 50108.20 | 0.36% |
| 2025-04-09 | 3.56 | 3.56 | -0.02 | -0.56% | 3.48 | 3.59 | 2100444 | 74463.66 | 0.53% |
| 2025-04-08 | 3.41 | 3.58 | 0.17 | 4.99% | 3.41 | 3.59 | 2408554 | 84611.11 | 0.61% |
| 2025-04-07 | 3.61 | 3.41 | -0.28 | -7.59% | 3.33 | 3.63 | 3312258 | 115723.73 | 0.84% |
| 2025-04-03 | 3.62 | 3.69 | 0.05 | 1.37% | 3.61 | 3.70 | 1837511 | 67485.82 | 0.47% |
| 2025-04-02 | 3.69 | 3.64 | -0.07 | -1.89% | 3.63 | 3.70 | 1749974 | 63907.23 | 0.44% |
| 2025-04-01 | 3.64 | 3.71 | 0.08 | 2.20% | 3.63 | 3.71 | 1738630 | 63807.30 | 0.44% |
| 2025-03-31 | 3.63 | 3.63 | -0.01 | -0.27% | 3.61 | 3.67 | 1402506 | 51127.27 | 0.36% |
| 2025-03-28 | 3.65 | 3.64 | -0.01 | -0.27% | 3.63 | 3.67 | 1028403 | 37501.49 | 0.26% |
| 2025-03-27 | 3.74 | 3.65 | -0.09 | -2.41% | 3.64 | 3.75 | 2110669 | 77484.09 | 0.54% |
| 2025-03-26 | 3.71 | 3.74 | 0.02 | 0.54% | 3.67 | 3.77 | 2310649 | 86106.87 | 0.59% |
| 2025-03-25 | 3.58 | 3.72 | 0.13 | 3.62% | 3.56 | 3.72 | 2982769 | 109408.64 | 0.76% |
| 2025-03-24 | 3.65 | 3.59 | -0.06 | -1.64% | 3.56 | 3.66 | 2312214 | 83304.16 | 0.59% |
| 2025-03-21 | 3.66 | 3.65 | -0.01 | -0.27% | 3.65 | 3.71 | 2053173 | 75550.68 | 0.52% |
| 2025-03-20 | 3.69 | 3.66 | -0.02 | -0.54% | 3.66 | 3.69 | 1026448 | 37706.79 | 0.26% |
| 2025-03-19 | 3.67 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 1187423 | 43672.05 | 0.30% |
| 2025-03-18 | 3.68 | 3.66 | -0.01 | -0.27% | 3.64 | 3.69 | 1106600 | 40496.46 | 0.28% |
| 2025-03-17 | 3.69 | 3.67 | -0.01 | -0.27% | 3.67 | 3.72 | 1236821 | 45609.54 | 0.31% |
| 2025-03-14 | 3.65 | 3.68 | 0.03 | 0.82% | 3.64 | 3.68 | 1434593 | 52569.79 | 0.36% |
| 2025-03-13 | 3.62 | 3.65 | 0.03 | 0.83% | 3.62 | 3.66 | 1456887 | 53012.10 | 0.37% |
| 2025-03-12 | 3.63 | 3.62 | -0.01 | -0.28% | 3.61 | 3.64 | 1082124 | 39177.62 | 0.28% |
| 2025-03-11 | 3.62 | 3.63 | 0.00 | 0.00% | 3.61 | 3.65 | 1015344 | 36814.74 | 0.26% |
| 2025-03-10 | 3.65 | 3.63 | -0.01 | -0.27% | 3.62 | 3.66 | 840624 | 30541.68 | 0.21% |
| 2025-03-07 | 3.66 | 3.64 | -0.02 | -0.55% | 3.63 | 3.68 | 1157704 | 42332.18 | 0.29% |
| 2025-03-06 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.69 | 1124380 | 41133.50 | 0.29% |
| 2025-03-05 | 3.62 | 3.68 | 0.06 | 1.66% | 3.61 | 3.69 | 1315296 | 48124.68 | 0.33% |
| 2025-03-04 | 3.63 | 3.62 | -0.02 | -0.55% | 3.60 | 3.64 | 983685 | 35603.55 | 0.25% |
| 2025-03-03 | 3.63 | 3.64 | 0.02 | 0.55% | 3.61 | 3.68 | 1294154 | 47168.70 | 0.33% |
| 2025-02-28 | 3.70 | 3.62 | -0.09 | -2.43% | 3.59 | 3.71 | 1808587 | 66120.61 | 0.46% |
| 2025-02-27 | 3.79 | 3.71 | -0.07 | -1.85% | 3.68 | 3.80 | 1658311 | 61686.10 | 0.42% |
| 2025-02-26 | 3.77 | 3.78 | 0.00 | 0.00% | 3.77 | 3.80 | 998780 | 37780.97 | 0.25% |
| 2025-02-25 | 3.85 | 3.78 | -0.06 | -1.56% | 3.77 | 3.85 | 1263347 | 48067.07 | 0.32% |
| 2025-02-24 | 3.78 | 3.84 | 0.06 | 1.59% | 3.77 | 3.89 | 1745982 | 67265.05 | 0.44% |
深证大盘股票行情在线 K线走势图
