中国广核(003816)股票行情 中国广核股票行情 003816股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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% |
| 2025-10-10 | 3.82 | 3.83 | 0.01 | 0.26% | 3.77 | 3.86 | 2536098 | 96982.95 | 0.64% |
| 2025-10-09 | 3.64 | 3.82 | 0.20 | 5.52% | 3.64 | 3.82 | 4460610 | 167253.41 | 1.13% |
| 2025-09-30 | 3.63 | 3.62 | -0.01 | -0.28% | 3.60 | 3.63 | 752653 | 27188.47 | 0.19% |
| 2025-09-29 | 3.62 | 3.63 | 0.00 | 0.00% | 3.58 | 3.64 | 1226082 | 44198.96 | 0.31% |
| 2025-09-26 | 3.62 | 3.63 | 0.00 | 0.00% | 3.61 | 3.64 | 892958 | 32386.60 | 0.23% |
| 2025-09-25 | 3.63 | 3.63 | -0.01 | -0.27% | 3.60 | 3.65 | 940662 | 34014.15 | 0.24% |
| 2025-09-24 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.67 | 1112018 | 40437.99 | 0.28% |
| 2025-09-23 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 1457715 | 52816.10 | 0.37% |
| 2025-09-22 | 3.64 | 3.60 | -0.04 | -1.10% | 3.58 | 3.65 | 1483468 | 53412.90 | 0.38% |
| 2025-09-19 | 3.68 | 3.64 | -0.05 | -1.36% | 3.63 | 3.68 | 1524138 | 55588.16 | 0.39% |
| 2025-09-18 | 3.73 | 3.69 | -0.05 | -1.34% | 3.67 | 3.74 | 1516884 | 56114.39 | 0.39% |
| 2025-09-17 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.74 | 1382463 | 51370.79 | 0.35% |
| 2025-09-16 | 3.73 | 3.71 | -0.02 | -0.54% | 3.69 | 3.74 | 1059664 | 39282.38 | 0.27% |
| 2025-09-15 | 3.73 | 3.73 | 0.01 | 0.27% | 3.70 | 3.75 | 1450342 | 53984.86 | 0.37% |
| 2025-09-12 | 3.75 | 3.72 | -0.03 | -0.80% | 3.70 | 3.76 | 1310091 | 48910.74 | 0.33% |
| 2025-09-11 | 3.72 | 3.75 | 0.02 | 0.54% | 3.70 | 3.75 | 1513206 | 56433.93 | 0.38% |
| 2025-09-10 | 3.70 | 3.73 | 0.03 | 0.81% | 3.68 | 3.74 | 1502635 | 55723.20 | 0.38% |
| 2025-09-09 | 3.70 | 3.70 | 0.00 | 0.00% | 3.67 | 3.71 | 1144344 | 42226.18 | 0.29% |
| 2025-09-08 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.72 | 1442211 | 53325.02 | 0.37% |
| 2025-09-05 | 3.66 | 3.67 | 0.00 | 0.00% | 3.63 | 3.68 | 1611448 | 58790.77 | 0.41% |
| 2025-09-04 | 3.71 | 3.67 | -0.03 | -0.81% | 3.63 | 3.72 | 2047612 | 74971.77 | 0.52% |
| 2025-09-03 | 3.79 | 3.70 | -0.09 | -2.37% | 3.70 | 3.80 | 1441901 | 53974.83 | 0.37% |
| 2025-09-02 | 3.78 | 3.79 | 0.01 | 0.26% | 3.75 | 3.80 | 1504376 | 56865.93 | 0.38% |
| 2025-09-01 | 3.84 | 3.78 | -0.06 | -1.56% | 3.76 | 3.84 | 2109725 | 79848.59 | 0.54% |
| 2025-08-29 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.95 | 3527260 | 136740.25 | 0.90% |
| 2025-08-28 | 3.79 | 3.82 | 0.05 | 1.33% | 3.74 | 3.82 | 2107976 | 79805.57 | 0.54% |
| 2025-08-27 | 3.81 | 3.77 | -0.04 | -1.05% | 3.76 | 3.84 | 2031681 | 77376.11 | 0.52% |
| 2025-08-26 | 3.83 | 3.81 | -0.01 | -0.26% | 3.78 | 3.83 | 1911530 | 72695.27 | 0.49% |
| 2025-08-25 | 3.70 | 3.82 | 0.12 | 3.24% | 3.70 | 3.84 | 3626300 | 137014.52 | 0.92% |
| 2025-08-22 | 3.70 | 3.70 | 0.00 | 0.00% | 3.67 | 3.71 | 1242999 | 45755.54 | 0.32% |
| 2025-08-21 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.71 | 1600546 | 59131.67 | 0.41% |
| 2025-08-20 | 3.67 | 3.67 | 0.00 | 0.00% | 3.65 | 3.68 | 1108743 | 40591.87 | 0.28% |
| 2025-08-19 | 3.69 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 1272330 | 46764.51 | 0.32% |
| 2025-08-18 | 3.69 | 3.69 | 0.00 | 0.00% | 3.68 | 3.70 | 1200177 | 44265.32 | 0.31% |
| 2025-08-15 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.69 | 1328500 | 48874.90 | 0.34% |
| 2025-08-14 | 3.73 | 3.68 | -0.04 | -1.08% | 3.68 | 3.73 | 1211811 | 44846.34 | 0.31% |
| 2025-08-13 | 3.74 | 3.72 | -0.01 | -0.27% | 3.71 | 3.76 | 1070126 | 39910.91 | 0.27% |
| 2025-08-12 | 3.69 | 3.73 | 0.04 | 1.08% | 3.68 | 3.74 | 1540492 | 57331.69 | 0.39% |
| 2025-08-11 | 3.72 | 3.69 | -0.03 | -0.81% | 3.67 | 3.73 | 1093648 | 40345.42 | 0.28% |
| 2025-08-08 | 3.70 | 3.72 | 0.02 | 0.54% | 3.69 | 3.73 | 989670 | 36772.13 | 0.25% |
| 2025-08-07 | 3.70 | 3.70 | 0.01 | 0.27% | 3.68 | 3.70 | 787139 | 29059.24 | 0.20% |
| 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% |
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
