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 |
|---|
| 2026-03-25 | 9.08 | 9.33 | 0.19 | 2.08% | 9.03 | 9.44 | 3579351 | 331629.09 | 1.90% |
| 2026-03-24 | 9.02 | 9.14 | 0.10 | 1.11% | 8.94 | 9.19 | 2464610 | 223785.52 | 1.31% |
| 2026-03-23 | 8.86 | 9.04 | 0.18 | 2.03% | 8.81 | 9.26 | 4469982 | 406623.81 | 2.37% |
| 2026-03-20 | 8.82 | 8.86 | 0.01 | 0.11% | 8.73 | 8.95 | 1904790 | 168540.72 | 1.01% |
| 2026-03-19 | 8.83 | 8.85 | -0.02 | -0.23% | 8.82 | 9.02 | 1557028 | 138705.55 | 0.82% |
| 2026-03-18 | 8.93 | 8.87 | -0.07 | -0.78% | 8.82 | 9.00 | 1559820 | 138496.95 | 0.83% |
| 2026-03-17 | 9.03 | 8.94 | -0.12 | -1.32% | 8.93 | 9.11 | 1755286 | 158021.31 | 0.93% |
| 2026-03-16 | 9.24 | 9.06 | -0.18 | -1.95% | 9.01 | 9.31 | 2750641 | 251193.66 | 1.46% |
| 2026-03-13 | 9.17 | 9.24 | 0.08 | 0.87% | 9.08 | 9.30 | 3668430 | 338069.59 | 1.94% |
| 2026-03-12 | 9.06 | 9.16 | 0.10 | 1.10% | 9.00 | 9.20 | 2718465 | 247445.34 | 1.44% |
| 2026-03-11 | 8.88 | 9.06 | 0.17 | 1.91% | 8.78 | 9.07 | 2504338 | 224554.27 | 1.33% |
| 2026-03-10 | 8.85 | 8.89 | -0.02 | -0.22% | 8.75 | 8.94 | 1770702 | 156825.91 | 0.94% |
| 2026-03-09 | 8.84 | 8.91 | 0.08 | 0.91% | 8.83 | 9.07 | 2945561 | 263569.78 | 1.56% |
| 2026-03-06 | 8.78 | 8.83 | 0.05 | 0.57% | 8.74 | 8.86 | 1488162 | 131117.98 | 0.79% |
| 2026-03-05 | 8.69 | 8.78 | 0.10 | 1.15% | 8.68 | 8.84 | 2280292 | 200195.20 | 1.21% |
| 2026-03-04 | 8.68 | 8.68 | -0.02 | -0.23% | 8.52 | 8.70 | 1547214 | 133713.98 | 0.82% |
| 2026-03-03 | 8.67 | 8.70 | 0.04 | 0.46% | 8.58 | 8.79 | 2384889 | 207128.11 | 1.26% |
| 2026-03-02 | 8.52 | 8.66 | 0.14 | 1.64% | 8.48 | 8.69 | 2522533 | 217606.22 | 1.34% |
| 2026-02-27 | 8.52 | 8.52 | -0.01 | -0.12% | 8.51 | 8.59 | 1325472 | 113165.05 | 0.70% |
| 2026-02-26 | 8.50 | 8.53 | 0.04 | 0.47% | 8.47 | 8.53 | 815929 | 69354.01 | 0.43% |
| 2026-02-25 | 8.57 | 8.49 | -0.07 | -0.82% | 8.46 | 8.65 | 2216762 | 189381.05 | 1.17% |
| 2026-02-24 | 8.56 | 8.56 | 0.04 | 0.47% | 8.54 | 8.58 | 576521 | 49371.46 | 0.31% |
| 2026-02-13 | 8.57 | 8.52 | -0.05 | -0.58% | 8.51 | 8.58 | 644476 | 54979.39 | 0.34% |
| 2026-02-12 | 8.63 | 8.57 | -0.01 | -0.12% | 8.57 | 8.63 | 492997 | 42316.06 | 0.26% |
| 2026-02-11 | 8.61 | 8.58 | -0.03 | -0.35% | 8.57 | 8.62 | 455067 | 39079.07 | 0.24% |
| 2026-02-10 | 8.63 | 8.61 | -0.02 | -0.23% | 8.60 | 8.64 | 473546 | 40754.25 | 0.25% |
| 2026-02-09 | 8.62 | 8.63 | 0.03 | 0.35% | 8.62 | 8.65 | 499389 | 43093.00 | 0.26% |
| 2026-02-06 | 8.64 | 8.60 | -0.05 | -0.58% | 8.60 | 8.65 | 606371 | 52257.95 | 0.32% |
| 2026-02-05 | 8.66 | 8.65 | -0.01 | -0.12% | 8.61 | 8.70 | 729009 | 63020.03 | 0.39% |
| 2026-02-04 | 8.56 | 8.66 | 0.10 | 1.17% | 8.54 | 8.67 | 880609 | 75887.73 | 0.47% |
| 2026-02-03 | 8.55 | 8.56 | 0.01 | 0.12% | 8.50 | 8.58 | 803860 | 68590.61 | 0.43% |
| 2026-02-02 | 8.62 | 8.55 | -0.06 | -0.70% | 8.54 | 8.68 | 1039943 | 89672.72 | 0.55% |
| 2026-01-30 | 8.61 | 8.61 | 0.00 | 0.00% | 8.55 | 8.67 | 930664 | 80188.15 | 0.49% |
| 2026-01-29 | 8.62 | 8.61 | -0.01 | -0.12% | 8.52 | 8.64 | 1704900 | 145781.75 | 0.90% |
| 2026-01-28 | 8.70 | 8.62 | -0.09 | -1.03% | 8.61 | 8.75 | 1769569 | 153491.36 | 0.94% |
| 2026-01-27 | 8.81 | 8.71 | -0.10 | -1.14% | 8.69 | 8.82 | 1103703 | 96369.43 | 0.58% |
| 2026-01-26 | 8.88 | 8.81 | -0.08 | -0.90% | 8.80 | 8.90 | 1250355 | 110480.64 | 0.66% |
| 2026-01-23 | 8.95 | 8.89 | -0.05 | -0.56% | 8.85 | 8.95 | 1312688 | 116588.31 | 0.70% |
| 2026-01-22 | 8.94 | 8.94 | 0.07 | 0.79% | 8.92 | 9.03 | 1326438 | 118967.00 | 0.70% |
| 2026-01-21 | 9.01 | 8.87 | -0.15 | -1.66% | 8.86 | 9.01 | 1311685 | 116965.91 | 0.69% |
| 2026-01-20 | 9.05 | 9.02 | 0.01 | 0.11% | 8.96 | 9.06 | 1151968 | 103702.35 | 0.61% |
| 2026-01-19 | 8.91 | 9.01 | 0.11 | 1.24% | 8.91 | 9.06 | 1341114 | 120912.87 | 0.71% |
| 2026-01-16 | 8.88 | 8.90 | 0.03 | 0.34% | 8.88 | 9.03 | 1304528 | 116856.98 | 0.69% |
| 2026-01-15 | 8.94 | 8.87 | -0.08 | -0.89% | 8.84 | 8.96 | 1084381 | 96241.58 | 0.57% |
| 2026-01-14 | 8.99 | 8.95 | -0.07 | -0.78% | 8.91 | 9.06 | 1354882 | 121891.03 | 0.72% |
| 2026-01-13 | 9.25 | 9.02 | -0.20 | -2.17% | 8.98 | 9.26 | 1853326 | 167748.36 | 0.98% |
| 2026-01-12 | 9.07 | 9.24 | 0.20 | 2.21% | 9.00 | 9.36 | 2522744 | 231115.14 | 1.34% |
| 2026-01-09 | 9.09 | 9.04 | -0.05 | -0.55% | 8.97 | 9.11 | 1571840 | 141852.08 | 0.83% |
| 2026-01-08 | 8.92 | 9.09 | 0.18 | 2.02% | 8.85 | 9.17 | 2142078 | 193961.83 | 1.13% |
| 2026-01-07 | 8.77 | 8.91 | 0.14 | 1.60% | 8.75 | 9.00 | 1687055 | 150281.69 | 0.89% |
| 2026-01-06 | 8.71 | 8.77 | 0.06 | 0.69% | 8.71 | 8.77 | 820896 | 71767.49 | 0.43% |
| 2026-01-05 | 8.67 | 8.71 | 0.06 | 0.69% | 8.65 | 8.72 | 687294 | 59695.19 | 0.36% |
| 2025-12-31 | 8.67 | 8.65 | -0.02 | -0.23% | 8.63 | 8.68 | 414604 | 35837.55 | 0.22% |
| 2025-12-30 | 8.68 | 8.67 | -0.04 | -0.46% | 8.65 | 8.69 | 536484 | 46504.66 | 0.28% |
| 2025-12-29 | 8.77 | 8.71 | -0.06 | -0.68% | 8.70 | 8.78 | 539360 | 47063.69 | 0.29% |
| 2025-12-26 | 8.78 | 8.77 | -0.01 | -0.11% | 8.74 | 8.79 | 536492 | 47020.86 | 0.28% |
| 2025-12-25 | 8.73 | 8.78 | 0.04 | 0.46% | 8.71 | 8.81 | 762021 | 66929.19 | 0.40% |
| 2025-12-24 | 8.69 | 8.74 | 0.06 | 0.69% | 8.66 | 8.74 | 590440 | 51394.76 | 0.31% |
| 2025-12-23 | 8.71 | 8.68 | -0.03 | -0.34% | 8.67 | 8.75 | 509461 | 44280.48 | 0.27% |
| 2025-12-22 | 8.78 | 8.71 | -0.04 | -0.46% | 8.70 | 8.78 | 583766 | 50969.51 | 0.31% |
| 2025-12-19 | 8.70 | 8.75 | 0.07 | 0.81% | 8.69 | 8.76 | 596970 | 52201.65 | 0.32% |
| 2025-12-18 | 8.67 | 8.68 | 0.00 | 0.00% | 8.64 | 8.70 | 360154 | 31248.20 | 0.19% |
| 2025-12-17 | 8.63 | 8.68 | 0.05 | 0.58% | 8.60 | 8.69 | 580602 | 50161.28 | 0.31% |
| 2025-12-16 | 8.71 | 8.63 | -0.09 | -1.03% | 8.61 | 8.72 | 733115 | 63303.83 | 0.39% |
| 2025-12-15 | 8.75 | 8.72 | -0.06 | -0.68% | 8.70 | 8.80 | 777834 | 67936.16 | 0.41% |
| 2025-12-12 | 8.69 | 8.78 | 0.08 | 0.92% | 8.65 | 8.82 | 1134201 | 99142.04 | 0.60% |
| 2025-12-11 | 8.67 | 8.70 | 0.03 | 0.35% | 8.66 | 8.73 | 528528 | 45931.66 | 0.28% |
| 2025-12-10 | 8.66 | 8.67 | 0.02 | 0.23% | 8.65 | 8.70 | 449448 | 38979.09 | 0.24% |
| 2025-12-09 | 8.76 | 8.65 | -0.09 | -1.03% | 8.65 | 8.80 | 695469 | 60517.05 | 0.37% |
| 2025-12-08 | 8.80 | 8.74 | -0.03 | -0.34% | 8.72 | 8.84 | 785354 | 68798.56 | 0.42% |
| 2025-12-05 | 8.68 | 8.77 | 0.10 | 1.15% | 8.67 | 8.77 | 705891 | 61669.70 | 0.37% |
| 2025-12-04 | 8.69 | 8.67 | -0.03 | -0.34% | 8.66 | 8.72 | 424175 | 36841.93 | 0.22% |
| 2025-12-03 | 8.70 | 8.70 | 0.00 | 0.00% | 8.68 | 8.76 | 585379 | 51005.36 | 0.31% |
| 2025-12-02 | 8.70 | 8.70 | -0.01 | -0.11% | 8.67 | 8.73 | 488790 | 42523.90 | 0.26% |
| 2025-12-01 | 8.61 | 8.71 | 0.08 | 0.93% | 8.58 | 8.71 | 884181 | 76412.69 | 0.47% |
| 2025-11-28 | 8.60 | 8.63 | 0.03 | 0.35% | 8.56 | 8.63 | 454006 | 39060.21 | 0.24% |
| 2025-11-27 | 8.63 | 8.60 | -0.04 | -0.46% | 8.60 | 8.65 | 620125 | 53477.05 | 0.33% |
| 2025-11-26 | 8.70 | 8.64 | -0.06 | -0.69% | 8.63 | 8.71 | 646534 | 55948.82 | 0.34% |
| 2025-11-25 | 8.72 | 8.70 | -0.01 | -0.11% | 8.68 | 8.74 | 652938 | 56855.21 | 0.35% |
| 2025-11-24 | 8.70 | 8.71 | 0.05 | 0.58% | 8.66 | 8.73 | 609720 | 52967.47 | 0.32% |
上证大盘股票行情在线 K线走势图
中国核电(601985)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
