中国核电(601985)股票行情
中国核电(601985)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 |
|---|
| 2025-06-19 | 9.60 | 9.50 | -0.09 | -0.94% | 9.41 | 9.62 | 882190 | 83739.98 | 0.47% |
| 2025-06-18 | 9.49 | 9.59 | 0.10 | 1.05% | 9.47 | 9.65 | 1393725 | 133643.81 | 0.74% |
| 2025-06-17 | 9.40 | 9.49 | 0.08 | 0.85% | 9.36 | 9.50 | 798046 | 75345.33 | 0.42% |
| 2025-06-16 | 9.47 | 9.41 | -0.03 | -0.32% | 9.36 | 9.48 | 554636 | 52144.62 | 0.29% |
| 2025-06-13 | 9.31 | 9.44 | 0.15 | 1.61% | 9.28 | 9.46 | 1303278 | 122514.51 | 0.69% |
| 2025-06-12 | 9.37 | 9.29 | -0.06 | -0.64% | 9.28 | 9.38 | 800106 | 74456.45 | 0.42% |
| 2025-06-11 | 9.36 | 9.35 | -0.01 | -0.11% | 9.32 | 9.40 | 597023 | 55927.25 | 0.32% |
| 2025-06-10 | 9.45 | 9.36 | -0.10 | -1.06% | 9.35 | 9.47 | 823135 | 77430.65 | 0.44% |
| 2025-06-09 | 9.49 | 9.46 | -0.03 | -0.32% | 9.44 | 9.51 | 596859 | 56498.05 | 0.32% |
| 2025-06-06 | 9.46 | 9.49 | 0.03 | 0.32% | 9.44 | 9.53 | 551032 | 52254.67 | 0.29% |
| 2025-06-05 | 9.51 | 9.46 | -0.04 | -0.42% | 9.43 | 9.53 | 772014 | 73164.02 | 0.41% |
| 2025-06-04 | 9.51 | 9.50 | 0.00 | 0.00% | 9.49 | 9.54 | 587456 | 55860.70 | 0.31% |
| 2025-06-03 | 9.53 | 9.50 | -0.08 | -0.84% | 9.46 | 9.55 | 707582 | 67150.70 | 0.37% |
| 2025-05-30 | 9.60 | 9.58 | -0.01 | -0.10% | 9.49 | 9.64 | 875117 | 83515.66 | 0.46% |
| 2025-05-29 | 9.65 | 9.59 | -0.05 | -0.52% | 9.56 | 9.67 | 882999 | 84815.66 | 0.47% |
| 2025-05-28 | 9.66 | 9.64 | -0.01 | -0.10% | 9.62 | 9.72 | 574796 | 55505.68 | 0.30% |
| 2025-05-27 | 9.77 | 9.65 | -0.12 | -1.23% | 9.65 | 9.85 | 921859 | 89702.02 | 0.49% |
| 2025-05-26 | 9.57 | 9.77 | 0.22 | 2.30% | 9.57 | 9.79 | 1534966 | 149266.94 | 0.81% |
| 2025-05-23 | 9.55 | 9.55 | -0.02 | -0.21% | 9.54 | 9.66 | 754019 | 72477.33 | 0.40% |
| 2025-05-22 | 9.57 | 9.57 | -0.01 | -0.10% | 9.50 | 9.60 | 618045 | 58981.16 | 0.33% |
| 2025-05-21 | 9.61 | 9.58 | -0.04 | -0.42% | 9.57 | 9.66 | 668190 | 64219.81 | 0.35% |
| 2025-05-20 | 9.52 | 9.62 | 0.11 | 1.16% | 9.51 | 9.69 | 1022944 | 98352.04 | 0.54% |
| 2025-05-19 | 9.45 | 9.51 | 0.08 | 0.85% | 9.42 | 9.53 | 768972 | 72886.30 | 0.41% |
| 2025-05-16 | 9.52 | 9.43 | -0.11 | -1.15% | 9.42 | 9.59 | 849675 | 80585.53 | 0.45% |
| 2025-05-15 | 9.47 | 9.54 | 0.06 | 0.63% | 9.45 | 9.58 | 1016459 | 96903.29 | 0.54% |
| 2025-05-14 | 9.41 | 9.48 | 0.08 | 0.85% | 9.37 | 9.49 | 994228 | 93831.84 | 0.53% |
| 2025-05-13 | 9.43 | 9.40 | 0.00 | 0.00% | 9.37 | 9.44 | 499603 | 46925.85 | 0.26% |
| 2025-05-12 | 9.39 | 9.40 | 0.03 | 0.32% | 9.35 | 9.45 | 709977 | 66740.33 | 0.38% |
| 2025-05-09 | 9.37 | 9.37 | -0.01 | -0.11% | 9.35 | 9.40 | 516701 | 48439.11 | 0.27% |
| 2025-05-08 | 9.31 | 9.38 | 0.05 | 0.54% | 9.28 | 9.40 | 613349 | 57456.88 | 0.32% |
| 2025-05-07 | 9.36 | 9.33 | 0.04 | 0.43% | 9.27 | 9.38 | 712271 | 66323.52 | 0.38% |
| 2025-05-06 | 9.28 | 9.29 | 0.06 | 0.65% | 9.23 | 9.31 | 668534 | 62013.52 | 0.35% |
| 2025-04-30 | 9.31 | 9.23 | -0.10 | -1.07% | 9.22 | 9.31 | 607530 | 56179.25 | 0.32% |
| 2025-04-29 | 9.32 | 9.33 | -0.06 | -0.64% | 9.21 | 9.38 | 988342 | 91842.28 | 0.52% |
| 2025-04-28 | 9.52 | 9.39 | 0.06 | 0.64% | 9.38 | 9.56 | 1389442 | 131559.88 | 0.74% |
| 2025-04-25 | 9.30 | 9.33 | 0.04 | 0.43% | 9.21 | 9.33 | 716234 | 66385.98 | 0.38% |
| 2025-04-24 | 9.34 | 9.29 | -0.08 | -0.85% | 9.28 | 9.41 | 681491 | 63629.04 | 0.36% |
| 2025-04-23 | 9.45 | 9.37 | -0.06 | -0.64% | 9.35 | 9.45 | 556421 | 52190.22 | 0.29% |
| 2025-04-22 | 9.39 | 9.43 | 0.05 | 0.53% | 9.37 | 9.57 | 904893 | 85713.97 | 0.48% |
| 2025-04-21 | 9.40 | 9.38 | -0.06 | -0.64% | 9.38 | 9.44 | 418350 | 39326.89 | 0.22% |
| 2025-04-18 | 9.41 | 9.44 | -0.01 | -0.11% | 9.36 | 9.45 | 424194 | 39912.02 | 0.22% |
| 2025-04-17 | 9.43 | 9.45 | -0.02 | -0.21% | 9.37 | 9.47 | 644465 | 60667.74 | 0.34% |
| 2025-04-16 | 9.40 | 9.47 | 0.07 | 0.74% | 9.31 | 9.47 | 1023968 | 96210.33 | 0.54% |
| 2025-04-15 | 9.27 | 9.40 | 0.14 | 1.51% | 9.23 | 9.40 | 1070885 | 100073.15 | 0.57% |
| 2025-04-14 | 9.21 | 9.26 | 0.03 | 0.33% | 9.20 | 9.30 | 629386 | 58286.45 | 0.33% |
| 2025-04-11 | 9.24 | 9.23 | -0.04 | -0.43% | 9.17 | 9.25 | 621066 | 57217.07 | 0.33% |
| 2025-04-10 | 9.29 | 9.27 | -0.01 | -0.11% | 9.15 | 9.33 | 967416 | 89614.41 | 0.51% |
| 2025-04-09 | 9.14 | 9.28 | 0.08 | 0.87% | 9.05 | 9.28 | 1240246 | 113910.13 | 0.66% |
| 2025-04-08 | 8.98 | 9.20 | 0.21 | 2.34% | 8.95 | 9.20 | 1498842 | 135994.38 | 0.79% |
| 2025-04-07 | 9.18 | 8.99 | -0.39 | -4.16% | 8.66 | 9.29 | 2266984 | 203611.12 | 1.20% |
| 2025-04-03 | 9.21 | 9.38 | 0.10 | 1.08% | 9.21 | 9.40 | 1075756 | 100450.84 | 0.57% |
| 2025-04-02 | 9.35 | 9.28 | -0.09 | -0.96% | 9.25 | 9.35 | 689340 | 64020.26 | 0.37% |
| 2025-04-01 | 9.22 | 9.37 | 0.16 | 1.74% | 9.18 | 9.40 | 1207979 | 112403.49 | 0.64% |
| 2025-03-31 | 9.28 | 9.21 | -0.08 | -0.86% | 9.18 | 9.36 | 954900 | 88476.38 | 0.51% |
| 2025-03-28 | 9.30 | 9.29 | -0.01 | -0.11% | 9.25 | 9.32 | 555001 | 51499.19 | 0.29% |
| 2025-03-27 | 9.40 | 9.30 | -0.10 | -1.06% | 9.28 | 9.41 | 1040278 | 96889.80 | 0.55% |
| 2025-03-26 | 9.48 | 9.40 | -0.07 | -0.74% | 9.35 | 9.48 | 879376 | 82583.38 | 0.47% |
| 2025-03-25 | 9.30 | 9.47 | 0.18 | 1.94% | 9.23 | 9.50 | 1409777 | 132832.38 | 0.75% |
| 2025-03-24 | 9.36 | 9.29 | -0.11 | -1.17% | 9.25 | 9.38 | 978052 | 91000.51 | 0.52% |
| 2025-03-21 | 9.41 | 9.40 | -0.02 | -0.21% | 9.33 | 9.48 | 1201882 | 112896.14 | 0.64% |
| 2025-03-20 | 9.50 | 9.42 | -0.09 | -0.95% | 9.41 | 9.51 | 865021 | 81706.18 | 0.46% |
| 2025-03-19 | 9.44 | 9.51 | 0.07 | 0.74% | 9.40 | 9.57 | 1053840 | 100086.69 | 0.56% |
| 2025-03-18 | 9.48 | 9.44 | -0.03 | -0.32% | 9.39 | 9.49 | 951010 | 89618.06 | 0.50% |
| 2025-03-17 | 9.59 | 9.47 | -0.10 | -1.04% | 9.46 | 9.63 | 1356882 | 129168.59 | 0.72% |
| 2025-03-14 | 9.52 | 9.57 | 0.07 | 0.74% | 9.46 | 9.60 | 1053988 | 100654.34 | 0.56% |
| 2025-03-13 | 9.45 | 9.50 | 0.07 | 0.74% | 9.42 | 9.56 | 1016731 | 96667.94 | 0.54% |
| 2025-03-12 | 9.50 | 9.43 | -0.07 | -0.74% | 9.41 | 9.50 | 738585 | 69661.34 | 0.39% |
| 2025-03-11 | 9.44 | 9.50 | 0.01 | 0.11% | 9.42 | 9.53 | 635109 | 60138.47 | 0.34% |
| 2025-03-10 | 9.55 | 9.49 | -0.10 | -1.04% | 9.43 | 9.58 | 950627 | 90085.73 | 0.50% |
| 2025-03-07 | 9.64 | 9.59 | -0.04 | -0.42% | 9.56 | 9.70 | 753121 | 72517.19 | 0.40% |
| 2025-03-06 | 9.66 | 9.63 | -0.01 | -0.10% | 9.55 | 9.69 | 744238 | 71543.91 | 0.39% |
| 2025-03-05 | 9.55 | 9.64 | 0.10 | 1.05% | 9.54 | 9.71 | 848365 | 81772.42 | 0.45% |
| 2025-03-04 | 9.70 | 9.54 | -0.17 | -1.75% | 9.46 | 9.70 | 1172813 | 111796.33 | 0.62% |
| 2025-03-03 | 9.69 | 9.71 | 0.13 | 1.36% | 9.56 | 9.83 | 898615 | 87142.86 | 0.48% |
| 2025-02-28 | 9.76 | 9.58 | -0.20 | -2.04% | 9.58 | 9.82 | 871297 | 84446.52 | 0.46% |
| 2025-02-27 | 9.87 | 9.78 | -0.12 | -1.21% | 9.75 | 9.92 | 896158 | 87845.06 | 0.47% |
| 2025-02-26 | 9.94 | 9.90 | -0.05 | -0.50% | 9.85 | 9.99 | 715326 | 70777.67 | 0.38% |
| 2025-02-25 | 10.05 | 9.95 | -0.12 | -1.19% | 9.91 | 10.13 | 793040 | 79361.46 | 0.42% |
| 2025-02-24 | 10.11 | 10.07 | -0.03 | -0.30% | 10.06 | 10.23 | 785817 | 79548.52 | 0.42% |
| 2025-02-21 | 10.10 | 10.10 | 0.01 | 0.10% | 10.03 | 10.20 | 802982 | 81096.88 | 0.43% |
上证大盘股票行情在线 K线走势图
