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 |
|---|
| 2026-02-03 | 3.87 | 3.84 | -0.03 | -0.78% | 3.81 | 3.88 | 1878060 | 72064.11 | 0.48% |
| 2026-02-02 | 3.87 | 3.87 | 0.02 | 0.52% | 3.85 | 3.94 | 2495660 | 97284.16 | 0.63% |
| 2026-01-30 | 3.85 | 3.85 | 0.00 | 0.00% | 3.82 | 3.88 | 1418131 | 54704.59 | 0.36% |
| 2026-01-29 | 3.86 | 3.85 | -0.01 | -0.26% | 3.78 | 3.86 | 1979135 | 75566.62 | 0.50% |
| 2026-01-28 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.88 | 1576729 | 60786.11 | 0.40% |
| 2026-01-27 | 3.89 | 3.84 | -0.06 | -1.54% | 3.83 | 3.89 | 1612014 | 62076.06 | 0.41% |
| 2026-01-26 | 3.88 | 3.90 | 0.02 | 0.52% | 3.85 | 3.92 | 1699246 | 66065.03 | 0.43% |
| 2026-01-23 | 3.91 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 1518196 | 58943.62 | 0.39% |
| 2026-01-22 | 3.90 | 3.91 | 0.03 | 0.77% | 3.89 | 3.97 | 1771091 | 69517.98 | 0.45% |
| 2026-01-21 | 3.93 | 3.88 | -0.06 | -1.52% | 3.88 | 3.95 | 1468946 | 57276.00 | 0.37% |
| 2026-01-20 | 3.88 | 3.94 | 0.06 | 1.55% | 3.88 | 3.94 | 2014055 | 78931.27 | 0.51% |
| 2026-01-19 | 3.85 | 3.88 | 0.03 | 0.78% | 3.83 | 3.90 | 1370437 | 53168.59 | 0.35% |
| 2026-01-16 | 3.84 | 3.85 | 0.02 | 0.52% | 3.83 | 3.91 | 1598532 | 61778.14 | 0.41% |
| 2026-01-15 | 3.84 | 3.83 | -0.02 | -0.52% | 3.82 | 3.86 | 1068807 | 40984.01 | 0.27% |
| 2026-01-14 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.90 | 1526272 | 59115.06 | 0.39% |
| 2026-01-13 | 3.93 | 3.88 | -0.04 | -1.02% | 3.87 | 3.94 | 1692818 | 66020.99 | 0.43% |
| 2026-01-12 | 3.90 | 3.92 | 0.02 | 0.51% | 3.87 | 3.95 | 1703152 | 66625.76 | 0.43% |
| 2026-01-09 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 1358246 | 52966.04 | 0.35% |
| 2026-01-08 | 3.85 | 3.93 | 0.08 | 2.08% | 3.84 | 3.95 | 1707537 | 66715.34 | 0.43% |
| 2026-01-07 | 3.82 | 3.85 | 0.03 | 0.79% | 3.81 | 3.89 | 1363869 | 52595.94 | 0.35% |
| 2026-01-06 | 3.78 | 3.82 | 0.05 | 1.33% | 3.77 | 3.82 | 1333264 | 50661.69 | 0.34% |
| 2026-01-05 | 3.76 | 3.77 | 0.01 | 0.27% | 3.75 | 3.78 | 1054647 | 39710.64 | 0.27% |
| 2025-12-31 | 3.76 | 3.76 | 0.00 | 0.00% | 3.75 | 3.77 | 753739 | 28321.14 | 0.19% |
| 2025-12-30 | 3.81 | 3.76 | -0.06 | -1.57% | 3.75 | 3.82 | 1753258 | 66061.06 | 0.45% |
| 2025-12-29 | 3.86 | 3.82 | -0.04 | -1.04% | 3.81 | 3.87 | 1144428 | 43825.50 | 0.29% |
| 2025-12-26 | 3.86 | 3.86 | 0.01 | 0.26% | 3.84 | 3.87 | 835100 | 32219.25 | 0.21% |
| 2025-12-25 | 3.84 | 3.85 | 0.01 | 0.26% | 3.84 | 3.90 | 1347762 | 52224.79 | 0.34% |
| 2025-12-24 | 3.82 | 3.84 | 0.02 | 0.52% | 3.81 | 3.85 | 858054 | 32860.12 | 0.22% |
| 2025-12-23 | 3.84 | 3.82 | -0.02 | -0.52% | 3.81 | 3.87 | 950503 | 36483.90 | 0.24% |
| 2025-12-22 | 3.85 | 3.84 | -0.01 | -0.26% | 3.83 | 3.86 | 859984 | 33069.71 | 0.22% |
| 2025-12-19 | 3.84 | 3.85 | 0.02 | 0.52% | 3.83 | 3.86 | 718968 | 27666.31 | 0.18% |
| 2025-12-18 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 688058 | 26342.01 | 0.17% |
| 2025-12-17 | 3.83 | 3.83 | 0.00 | 0.00% | 3.79 | 3.85 | 1087573 | 41470.93 | 0.28% |
| 2025-12-16 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 1198270 | 45913.53 | 0.30% |
| 2025-12-15 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.88 | 1229221 | 47503.03 | 0.31% |
| 2025-12-12 | 3.80 | 3.85 | 0.06 | 1.58% | 3.78 | 3.86 | 1371426 | 52521.57 | 0.35% |
| 2025-12-11 | 3.81 | 3.79 | -0.02 | -0.52% | 3.79 | 3.84 | 976411 | 37273.84 | 0.25% |
| 2025-12-10 | 3.79 | 3.81 | 0.02 | 0.53% | 3.78 | 3.83 | 949063 | 36133.62 | 0.24% |
| 2025-12-09 | 3.81 | 3.79 | -0.01 | -0.26% | 3.78 | 3.85 | 1274982 | 48532.63 | 0.32% |
| 2025-12-08 | 3.86 | 3.80 | -0.05 | -1.30% | 3.80 | 3.88 | 1295112 | 49573.97 | 0.33% |
| 2025-12-05 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.86 | 1028660 | 39494.46 | 0.26% |
| 2025-12-04 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.87 | 937954 | 36024.21 | 0.24% |
| 2025-12-03 | 3.80 | 3.85 | 0.05 | 1.32% | 3.79 | 3.89 | 1555933 | 59812.66 | 0.40% |
| 2025-12-02 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.83 | 938907 | 35693.59 | 0.24% |
| 2025-12-01 | 3.77 | 3.79 | 0.02 | 0.53% | 3.74 | 3.81 | 1219006 | 46000.69 | 0.31% |
| 2025-11-28 | 3.80 | 3.77 | -0.02 | -0.53% | 3.74 | 3.80 | 1108728 | 41746.59 | 0.28% |
| 2025-11-27 | 3.77 | 3.79 | 0.01 | 0.26% | 3.76 | 3.82 | 928421 | 35178.77 | 0.24% |
| 2025-11-26 | 3.77 | 3.78 | 0.00 | 0.00% | 3.76 | 3.79 | 908377 | 34277.95 | 0.23% |
| 2025-11-25 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.79 | 937323 | 35366.10 | 0.24% |
| 2025-11-24 | 3.84 | 3.77 | -0.05 | -1.31% | 3.76 | 3.85 | 1557704 | 58957.55 | 0.40% |
| 2025-11-21 | 3.87 | 3.82 | -0.07 | -1.80% | 3.81 | 3.88 | 1394542 | 53596.85 | 0.35% |
| 2025-11-20 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.94 | 954742 | 37348.10 | 0.24% |
| 2025-11-19 | 3.90 | 3.91 | 0.00 | 0.00% | 3.88 | 3.92 | 899587 | 35061.94 | 0.23% |
| 2025-11-18 | 3.94 | 3.91 | -0.03 | -0.76% | 3.88 | 3.95 | 1024136 | 40034.24 | 0.26% |
| 2025-11-17 | 3.99 | 3.94 | -0.06 | -1.50% | 3.91 | 4.00 | 1246426 | 49069.30 | 0.32% |
| 2025-11-14 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.06 | 1021520 | 41093.10 | 0.26% |
| 2025-11-13 | 4.12 | 4.04 | -0.09 | -2.18% | 4.02 | 4.13 | 1353590 | 54834.02 | 0.34% |
| 2025-11-12 | 4.12 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 1259892 | 51931.24 | 0.32% |
| 2025-11-11 | 4.12 | 4.12 | 0.01 | 0.24% | 4.09 | 4.15 | 1111084 | 45801.46 | 0.28% |
| 2025-11-10 | 4.12 | 4.11 | 0.00 | 0.00% | 4.08 | 4.15 | 1150987 | 47377.55 | 0.29% |
| 2025-11-07 | 4.12 | 4.11 | 0.00 | 0.00% | 4.10 | 4.17 | 1292894 | 53457.38 | 0.33% |
| 2025-11-06 | 4.08 | 4.11 | 0.05 | 1.23% | 4.07 | 4.15 | 1521123 | 62694.55 | 0.39% |
| 2025-11-05 | 3.98 | 4.06 | 0.07 | 1.75% | 3.96 | 4.08 | 1528276 | 61707.42 | 0.39% |
| 2025-11-04 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.05 | 1197034 | 48022.50 | 0.30% |
| 2025-11-03 | 3.97 | 4.01 | 0.07 | 1.78% | 3.94 | 4.02 | 1370404 | 54617.27 | 0.35% |
| 2025-10-31 | 4.06 | 3.94 | -0.13 | -3.19% | 3.93 | 4.07 | 2058779 | 81621.84 | 0.52% |
| 2025-10-30 | 4.09 | 4.07 | -0.02 | -0.49% | 4.04 | 4.12 | 1567063 | 63773.21 | 0.40% |
| 2025-10-29 | 4.05 | 4.09 | 0.02 | 0.49% | 4.02 | 4.12 | 1378250 | 56142.14 | 0.35% |
| 2025-10-28 | 4.12 | 4.07 | -0.06 | -1.45% | 4.06 | 4.16 | 1557739 | 63927.63 | 0.40% |
| 2025-10-27 | 4.00 | 4.13 | 0.14 | 3.51% | 4.00 | 4.20 | 2810436 | 115921.88 | 0.71% |
| 2025-10-24 | 4.02 | 3.99 | -0.04 | -0.99% | 3.96 | 4.03 | 1517459 | 60518.66 | 0.39% |
| 2025-10-23 | 4.05 | 4.03 | -0.02 | -0.49% | 4.01 | 4.07 | 1238556 | 50043.98 | 0.31% |
| 2025-10-22 | 4.01 | 4.05 | 0.03 | 0.75% | 4.00 | 4.07 | 1660136 | 67296.59 | 0.42% |
| 2025-10-21 | 3.98 | 4.02 | 0.02 | 0.50% | 3.96 | 4.04 | 1764742 | 70697.14 | 0.45% |
| 2025-10-20 | 3.96 | 4.00 | 0.04 | 1.01% | 3.88 | 4.00 | 2259398 | 89225.43 | 0.57% |
| 2025-10-17 | 4.02 | 3.96 | -0.06 | -1.49% | 3.94 | 4.03 | 1806712 | 71919.93 | 0.46% |
| 2025-10-16 | 3.95 | 4.02 | 0.07 | 1.77% | 3.92 | 4.03 | 2647202 | 105820.74 | 0.67% |
| 2025-10-15 | 3.92 | 3.95 | 0.04 | 1.02% | 3.88 | 3.99 | 2802622 | 110434.80 | 0.71% |
| 2025-10-14 | 3.85 | 3.91 | 0.08 | 2.09% | 3.84 | 3.94 | 2964627 | 115777.91 | 0.75% |
| 2025-10-13 | 3.78 | 3.83 | 0.00 | 0.00% | 3.74 | 3.85 | 2594276 | 98445.51 | 0.66% |
深证大盘股票行情在线 K线走势图
中国广核(003816)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
