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 |
|---|
| 2025-04-08 | 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% |
| 2025-02-21 | 3.73 | 3.78 | 0.06 | 1.61% | 3.71 | 3.84 | 2259552 | 85562.79 | 0.57% |
| 2025-02-20 | 3.73 | 3.72 | -0.02 | -0.53% | 3.70 | 3.75 | 940578 | 35022.66 | 0.24% |
| 2025-02-19 | 3.75 | 3.74 | -0.02 | -0.53% | 3.71 | 3.77 | 1234940 | 46112.39 | 0.31% |
| 2025-02-18 | 3.79 | 3.76 | -0.04 | -1.05% | 3.75 | 3.84 | 1574194 | 59622.91 | 0.40% |
| 2025-02-17 | 3.69 | 3.80 | 0.12 | 3.26% | 3.66 | 3.80 | 2280026 | 85177.75 | 0.58% |
| 2025-02-14 | 3.69 | 3.68 | -0.01 | -0.27% | 3.67 | 3.73 | 1348384 | 49827.72 | 0.34% |
| 2025-02-13 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.72 | 1305693 | 48305.73 | 0.33% |
| 2025-02-12 | 3.67 | 3.68 | 0.01 | 0.27% | 3.66 | 3.69 | 920665 | 33808.55 | 0.23% |
| 2025-02-11 | 3.68 | 3.67 | -0.01 | -0.27% | 3.66 | 3.70 | 1071635 | 39391.57 | 0.27% |
| 2025-02-10 | 3.70 | 3.68 | -0.03 | -0.81% | 3.66 | 3.72 | 1551586 | 57138.81 | 0.39% |
| 2025-02-07 | 3.70 | 3.71 | 0.01 | 0.27% | 3.68 | 3.73 | 1312523 | 48588.34 | 0.33% |
| 2025-02-06 | 3.66 | 3.70 | 0.04 | 1.09% | 3.64 | 3.71 | 1246451 | 45779.28 | 0.32% |
| 2025-02-05 | 3.69 | 3.66 | -0.03 | -0.81% | 3.63 | 3.70 | 1334184 | 48771.64 | 0.34% |
| 2025-01-27 | 3.62 | 3.69 | 0.07 | 1.93% | 3.62 | 3.71 | 1900716 | 70066.85 | 0.48% |
| 2025-01-24 | 3.61 | 3.62 | 0.01 | 0.28% | 3.55 | 3.64 | 1542338 | 55494.37 | 0.39% |
| 2025-01-23 | 3.62 | 3.61 | 0.02 | 0.56% | 3.60 | 3.71 | 1498011 | 54680.08 | 0.38% |
| 2025-01-22 | 3.59 | 3.59 | 0.01 | 0.28% | 3.56 | 3.61 | 1026048 | 36791.65 | 0.26% |
| 2025-01-21 | 3.61 | 3.58 | -0.01 | -0.28% | 3.58 | 3.62 | 877405 | 31544.23 | 0.22% |
| 2025-01-20 | 3.64 | 3.59 | -0.03 | -0.83% | 3.58 | 3.65 | 1222869 | 44091.02 | 0.31% |
| 2025-01-17 | 3.62 | 3.62 | -0.01 | -0.28% | 3.56 | 3.64 | 960543 | 34698.61 | 0.24% |
| 2025-01-16 | 3.65 | 3.63 | -0.01 | -0.27% | 3.60 | 3.68 | 1202460 | 43770.09 | 0.31% |
| 2025-01-15 | 3.65 | 3.64 | -0.01 | -0.27% | 3.63 | 3.69 | 1093254 | 40019.87 | 0.28% |
| 2025-01-14 | 3.58 | 3.65 | 0.07 | 1.96% | 3.57 | 3.66 | 1273457 | 46148.48 | 0.32% |
| 2025-01-13 | 3.56 | 3.58 | -0.02 | -0.56% | 3.48 | 3.59 | 1834712 | 64854.44 | 0.47% |
| 2025-01-10 | 3.67 | 3.60 | -0.09 | -2.44% | 3.60 | 3.68 | 1659310 | 60194.43 | 0.42% |
| 2025-01-09 | 3.81 | 3.69 | -0.11 | -2.89% | 3.68 | 3.82 | 1889109 | 70329.27 | 0.48% |
| 2025-01-08 | 3.76 | 3.80 | 0.04 | 1.06% | 3.75 | 3.85 | 1800219 | 68483.90 | 0.46% |
| 2025-01-07 | 3.78 | 3.76 | -0.02 | -0.53% | 3.70 | 3.79 | 1690146 | 63176.65 | 0.43% |
| 2025-01-06 | 3.87 | 3.78 | -0.11 | -2.83% | 3.75 | 3.89 | 1986025 | 75824.20 | 0.50% |
| 2025-01-03 | 3.96 | 3.89 | -0.06 | -1.52% | 3.87 | 3.97 | 1644866 | 64497.07 | 0.42% |
| 2025-01-02 | 4.13 | 3.95 | -0.18 | -4.36% | 3.93 | 4.15 | 2693492 | 108413.85 | 0.68% |
| 2024-12-31 | 4.12 | 4.13 | 0.00 | 0.00% | 4.11 | 4.19 | 1829283 | 76017.09 | 0.47% |
| 2024-12-30 | 4.14 | 4.13 | -0.01 | -0.24% | 4.11 | 4.18 | 1210582 | 50071.27 | 0.31% |
| 2024-12-27 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.15 | 1463022 | 60268.57 | 0.37% |
| 2024-12-26 | 4.17 | 4.09 | -0.09 | -2.15% | 4.07 | 4.22 | 2449949 | 100941.71 | 0.62% |
| 2024-12-25 | 4.16 | 4.18 | 0.02 | 0.48% | 4.13 | 4.20 | 1443773 | 60218.75 | 0.37% |
| 2024-12-24 | 4.12 | 4.16 | 0.02 | 0.48% | 4.10 | 4.17 | 1371919 | 56820.82 | 0.35% |
| 2024-12-23 | 4.01 | 4.14 | 0.13 | 3.24% | 3.97 | 4.18 | 2882288 | 118485.73 | 0.73% |
| 2024-12-20 | 4.07 | 4.01 | -0.06 | -1.47% | 4.00 | 4.09 | 1269306 | 51126.30 | 0.32% |
| 2024-12-19 | 4.11 | 4.07 | -0.06 | -1.45% | 4.05 | 4.13 | 1165324 | 47635.75 | 0.30% |
| 2024-12-18 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.20 | 1764779 | 73376.61 | 0.45% |
| 2024-12-17 | 4.09 | 4.11 | 0.01 | 0.24% | 4.08 | 4.17 | 1885266 | 77908.64 | 0.48% |
| 2024-12-16 | 3.99 | 4.10 | 0.11 | 2.76% | 3.99 | 4.10 | 2351511 | 95536.40 | 0.60% |
| 2024-12-13 | 4.04 | 3.99 | -0.06 | -1.48% | 3.98 | 4.04 | 1628096 | 65131.05 | 0.41% |
| 2024-12-12 | 4.06 | 4.05 | -0.01 | -0.25% | 4.02 | 4.06 | 1321174 | 53342.57 | 0.34% |
| 2024-12-11 | 4.05 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 1020774 | 41380.46 | 0.26% |
| 2024-12-10 | 4.12 | 4.06 | -0.02 | -0.49% | 4.05 | 4.13 | 1554397 | 63419.47 | 0.40% |
| 2024-12-09 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.10 | 1036393 | 42255.00 | 0.26% |
| 2024-12-06 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.09 | 1087519 | 44258.36 | 0.28% |
深证大盘股票行情在线 K线走势图
