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 |
|---|
| 2025-08-06 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.72 | 1099565 | 40557.07 | 0.28% |
| 2025-08-05 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.71 | 778134 | 28782.93 | 0.20% |
| 2025-08-04 | 3.66 | 3.69 | 0.02 | 0.54% | 3.66 | 3.70 | 858013 | 31609.92 | 0.22% |
| 2025-08-01 | 3.68 | 3.67 | -0.01 | -0.27% | 3.66 | 3.72 | 1258927 | 46430.64 | 0.32% |
| 2025-07-31 | 3.78 | 3.68 | -0.10 | -2.65% | 3.67 | 3.78 | 2230159 | 82671.93 | 0.57% |
| 2025-07-30 | 3.74 | 3.78 | 0.05 | 1.34% | 3.73 | 3.82 | 1967762 | 74480.90 | 0.50% |
| 2025-07-29 | 3.74 | 3.73 | -0.01 | -0.27% | 3.71 | 3.75 | 1036291 | 38622.37 | 0.26% |
| 2025-07-28 | 3.75 | 3.74 | -0.01 | -0.27% | 3.73 | 3.76 | 1052964 | 39386.57 | 0.27% |
| 2025-07-25 | 3.80 | 3.75 | -0.05 | -1.32% | 3.74 | 3.82 | 1602999 | 60497.12 | 0.41% |
| 2025-07-24 | 3.80 | 3.80 | 0.01 | 0.26% | 3.75 | 3.81 | 1500072 | 56769.06 | 0.38% |
| 2025-07-23 | 3.82 | 3.79 | 0.01 | 0.26% | 3.78 | 3.88 | 2386441 | 91156.43 | 0.61% |
| 2025-07-22 | 3.73 | 3.78 | 0.05 | 1.34% | 3.71 | 3.78 | 2057794 | 77230.94 | 0.52% |
| 2025-07-21 | 3.69 | 3.73 | 0.04 | 1.08% | 3.69 | 3.75 | 1624914 | 60577.04 | 0.41% |
| 2025-07-18 | 3.66 | 3.69 | 0.03 | 0.82% | 3.65 | 3.70 | 1486624 | 54667.16 | 0.38% |
| 2025-07-17 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.68 | 936032 | 34209.50 | 0.24% |
| 2025-07-16 | 3.69 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 1006249 | 36964.99 | 0.26% |
| 2025-07-15 | 3.75 | 3.69 | -0.05 | -1.34% | 3.67 | 3.76 | 1772940 | 65481.29 | 0.45% |
| 2025-07-14 | 3.71 | 3.74 | 0.05 | 1.36% | 3.70 | 3.78 | 1815264 | 68065.27 | 0.46% |
| 2025-07-11 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.72 | 1193354 | 44169.99 | 0.30% |
| 2025-07-10 | 3.71 | 3.70 | 0.00 | 0.00% | 3.69 | 3.74 | 1205154 | 44733.00 | 0.31% |
| 2025-07-09 | 3.70 | 3.70 | -0.02 | -0.54% | 3.69 | 3.74 | 1695035 | 62951.21 | 0.43% |
| 2025-07-08 | 3.73 | 3.72 | 0.00 | 0.00% | 3.67 | 3.73 | 1852657 | 68466.27 | 0.47% |
| 2025-07-07 | 3.68 | 3.72 | 0.06 | 1.64% | 3.66 | 3.73 | 1959636 | 72504.28 | 0.50% |
| 2025-07-04 | 3.65 | 3.66 | 0.01 | 0.27% | 3.64 | 3.68 | 1132905 | 41527.07 | 0.29% |
| 2025-07-03 | 3.65 | 3.65 | 0.02 | 0.55% | 3.62 | 3.66 | 1407510 | 51269.03 | 0.36% |
| 2025-07-02 | 3.70 | 3.72 | 0.03 | 0.81% | 3.68 | 3.73 | 1285207 | 47652.98 | 0.33% |
| 2025-07-01 | 3.64 | 3.69 | 0.05 | 1.37% | 3.64 | 3.70 | 1568962 | 57735.50 | 0.40% |
| 2025-06-30 | 3.65 | 3.64 | -0.01 | -0.27% | 3.63 | 3.66 | 1190976 | 43339.03 | 0.30% |
| 2025-06-27 | 3.69 | 3.65 | -0.03 | -0.82% | 3.64 | 3.71 | 1792354 | 65781.20 | 0.46% |
| 2025-06-26 | 3.70 | 3.68 | -0.02 | -0.54% | 3.67 | 3.72 | 1067565 | 39424.06 | 0.27% |
| 2025-06-25 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.70 | 1442864 | 53096.72 | 0.37% |
| 2025-06-24 | 3.68 | 3.67 | -0.01 | -0.27% | 3.66 | 3.69 | 1385884 | 50899.03 | 0.35% |
| 2025-06-23 | 3.69 | 3.68 | -0.01 | -0.27% | 3.66 | 3.70 | 1056338 | 38858.00 | 0.27% |
| 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% |
深证大盘股票行情在线 K线走势图
