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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-20 | 10.17 | 10.09 | -0.08 | -0.79% | 10.07 | 10.22 | 713031 | 72184.91 | 0.38% |
| 2025-02-19 | 10.23 | 10.17 | -0.07 | -0.68% | 10.13 | 10.32 | 730838 | 74541.15 | 0.39% |
| 2025-02-18 | 10.17 | 10.24 | 0.07 | 0.69% | 10.14 | 10.32 | 1175091 | 120581.03 | 0.62% |
| 2025-02-17 | 9.91 | 10.17 | 0.21 | 2.11% | 9.82 | 10.20 | 1190288 | 119769.59 | 0.63% |
| 2025-02-14 | 9.98 | 9.96 | 0.00 | 0.00% | 9.91 | 10.03 | 687388 | 68469.59 | 0.36% |
| 2025-02-13 | 9.81 | 9.96 | 0.13 | 1.32% | 9.78 | 9.99 | 1282564 | 127295.36 | 0.68% |
| 2025-02-12 | 9.80 | 9.83 | -0.01 | -0.10% | 9.76 | 9.92 | 781788 | 76870.48 | 0.41% |
| 2025-02-11 | 9.78 | 9.84 | 0.06 | 0.61% | 9.75 | 9.86 | 877092 | 86096.18 | 0.46% |
| 2025-02-10 | 9.74 | 9.78 | -0.01 | -0.10% | 9.67 | 9.86 | 818855 | 79969.78 | 0.43% |
| 2025-02-07 | 9.75 | 9.79 | 0.03 | 0.31% | 9.65 | 9.84 | 1048524 | 101993.68 | 0.56% |
| 2025-02-06 | 9.69 | 9.76 | 0.08 | 0.83% | 9.58 | 9.77 | 734205 | 71139.54 | 0.39% |
| 2025-02-05 | 9.76 | 9.68 | -0.08 | -0.82% | 9.65 | 9.79 | 740250 | 71724.95 | 0.39% |
| 2025-01-27 | 9.56 | 9.76 | 0.20 | 2.09% | 9.55 | 9.85 | 1310547 | 127929.79 | 0.69% |
| 2025-01-24 | 9.55 | 9.56 | 0.00 | 0.00% | 9.46 | 9.60 | 849741 | 80985.84 | 0.45% |
| 2025-01-23 | 9.46 | 9.56 | 0.16 | 1.70% | 9.45 | 9.68 | 1439743 | 137917.64 | 0.76% |
| 2025-01-22 | 9.37 | 9.40 | 0.02 | 0.21% | 9.34 | 9.50 | 873702 | 82266.98 | 0.46% |
| 2025-01-21 | 9.40 | 9.38 | 0.01 | 0.11% | 9.31 | 9.42 | 733776 | 68771.76 | 0.39% |
| 2025-01-20 | 9.44 | 9.37 | -0.06 | -0.64% | 9.34 | 9.49 | 1013005 | 95229.81 | 0.54% |
| 2025-01-17 | 9.59 | 9.43 | -0.16 | -1.67% | 9.32 | 9.59 | 1289654 | 121637.41 | 0.68% |
| 2025-01-16 | 9.60 | 9.59 | -0.01 | -0.10% | 9.52 | 9.66 | 1045935 | 100116.23 | 0.55% |
| 2025-01-15 | 9.50 | 9.60 | 0.10 | 1.05% | 9.37 | 9.71 | 1298554 | 124815.46 | 0.69% |
| 2025-01-14 | 9.27 | 9.50 | 0.19 | 2.04% | 9.27 | 9.53 | 1394897 | 131466.58 | 0.74% |
| 2025-01-13 | 9.27 | 9.31 | -0.12 | -1.27% | 9.01 | 9.32 | 2173320 | 199078.31 | 1.15% |
| 2025-01-10 | 9.83 | 9.43 | -0.44 | -4.46% | 9.42 | 9.84 | 1887215 | 180834.62 | 1.00% |
| 2025-01-09 | 10.17 | 9.87 | -0.32 | -3.14% | 9.85 | 10.18 | 1333467 | 132623.47 | 0.71% |
| 2025-01-08 | 9.96 | 10.19 | 0.21 | 2.10% | 9.89 | 10.29 | 1560110 | 158476.17 | 0.83% |
| 2025-01-07 | 9.96 | 9.98 | 0.03 | 0.30% | 9.88 | 10.02 | 946053 | 94106.52 | 0.50% |
| 2025-01-06 | 10.02 | 9.95 | -0.07 | -0.70% | 9.85 | 10.07 | 1141091 | 113428.62 | 0.60% |
| 2025-01-03 | 10.21 | 10.02 | -0.13 | -1.28% | 9.99 | 10.29 | 1184430 | 119556.97 | 0.63% |
| 2025-01-02 | 10.40 | 10.15 | -0.28 | -2.68% | 10.12 | 10.49 | 1710086 | 176512.73 | 0.91% |
| 2024-12-31 | 10.28 | 10.43 | 0.16 | 1.56% | 10.26 | 10.58 | 2042768 | 213691.92 | 1.08% |
| 2024-12-30 | 10.42 | 10.27 | -0.11 | -1.06% | 10.25 | 10.51 | 1234125 | 127627.41 | 0.65% |
| 2024-12-27 | 10.19 | 10.38 | 0.19 | 1.86% | 10.12 | 10.41 | 1505827 | 154831.92 | 0.80% |
| 2024-12-26 | 10.29 | 10.19 | -0.11 | -1.07% | 10.14 | 10.32 | 1100437 | 112208.58 | 0.58% |
| 2024-12-25 | 10.34 | 10.30 | -0.06 | -0.58% | 10.27 | 10.49 | 1203812 | 124674.33 | 0.64% |
| 2024-12-24 | 10.30 | 10.36 | 0.03 | 0.29% | 10.19 | 10.38 | 1640776 | 168764.55 | 0.87% |
| 2024-12-23 | 9.76 | 10.33 | 0.58 | 5.95% | 9.70 | 10.36 | 3152236 | 320629.31 | 1.67% |
| 2024-12-20 | 9.91 | 9.75 | -0.18 | -1.81% | 9.75 | 9.96 | 1019250 | 99989.91 | 0.54% |
| 2024-12-19 | 9.98 | 9.93 | -0.09 | -0.90% | 9.91 | 10.05 | 827762 | 82543.31 | 0.44% |
| 2024-12-18 | 10.10 | 10.02 | -0.03 | -0.30% | 10.01 | 10.20 | 1123557 | 113394.24 | 0.60% |
| 2024-12-17 | 9.98 | 10.05 | 0.07 | 0.70% | 9.98 | 10.16 | 1534145 | 154661.77 | 0.81% |
| 2024-12-16 | 9.69 | 9.98 | 0.30 | 3.10% | 9.69 | 9.99 | 1798078 | 178148.19 | 0.95% |
| 2024-12-13 | 9.78 | 9.68 | -0.12 | -1.22% | 9.67 | 9.81 | 1015780 | 98869.58 | 0.54% |
| 2024-12-12 | 9.84 | 9.80 | -0.07 | -0.71% | 9.71 | 9.86 | 1159377 | 113437.25 | 0.61% |
| 2024-12-11 | 9.89 | 9.87 | -0.04 | -0.40% | 9.81 | 9.94 | 840750 | 82812.85 | 0.45% |
| 2024-12-10 | 10.10 | 9.91 | -0.08 | -0.80% | 9.88 | 10.11 | 1206129 | 120213.62 | 0.64% |
| 2024-12-09 | 9.90 | 9.99 | 0.07 | 0.71% | 9.86 | 10.02 | 951413 | 94735.39 | 0.50% |
| 2024-12-06 | 9.79 | 9.92 | 0.13 | 1.33% | 9.78 | 9.98 | 1131887 | 112292.19 | 0.60% |
| 2024-12-05 | 9.79 | 9.79 | -0.04 | -0.41% | 9.70 | 9.91 | 847895 | 82865.93 | 0.45% |
| 2024-12-04 | 9.76 | 9.83 | 0.04 | 0.41% | 9.68 | 9.87 | 1277081 | 124792.69 | 0.68% |
| 2024-12-03 | 9.51 | 9.79 | 0.29 | 3.05% | 9.47 | 9.85 | 1840036 | 177932.41 | 0.97% |
| 2024-12-02 | 9.41 | 9.50 | 0.09 | 0.96% | 9.33 | 9.54 | 1170077 | 110464.92 | 0.62% |
| 2024-11-29 | 9.40 | 9.43 | 0.01 | 0.11% | 9.36 | 9.51 | 1067690 | 100814.28 | 0.57% |
| 2024-11-28 | 9.45 | 9.42 | -0.06 | -0.63% | 9.28 | 9.48 | 1369737 | 128586.42 | 0.73% |
上证大盘股票行情在线 K线走势图
