中国广核

003816
🏛️ 中国 →
3.62
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.07 3.17 3.07 3.13 138.6M
2021-12-30 3.02 3.10 3.01 3.07 121.7M
2021-12-29 3.10 3.10 3.02 3.02 134.5M
2021-12-28 3.16 3.16 3.07 3.11 155.4M
2021-12-27 3.17 3.27 3.14 3.17 227.4M
2021-12-24 3.09 3.29 3.07 3.17 340.4M
2021-12-23 3.02 3.10 3.00 3.09 192.4M
2021-12-22 3.07 3.08 3.02 3.03 115.6M
2021-12-21 2.98 3.06 2.97 3.05 148.2M
2021-12-20 3.03 3.05 2.96 2.98 113.8M
2021-12-17 3.03 3.08 3.00 3.03 136.2M
2021-12-16 2.99 3.03 2.98 3.02 111.7M
2021-12-15 2.93 3.00 2.93 2.99 126.9M
2021-12-14 2.99 2.99 2.92 2.94 137.8M
2021-12-13 2.97 3.02 2.96 3.00 130.6M
2021-12-10 2.99 3.02 2.96 2.97 106.5M
2021-12-09 2.98 3.02 2.97 3.00 108.1M
2021-12-08 2.99 3.00 2.96 2.98 82.2M
2021-12-07 3.00 3.00 2.95 2.99 98.8M
2021-12-06 3.00 3.06 2.98 2.99 144.7M
2021-12-03 2.94 3.02 2.93 3.00 156.9M
2021-12-02 2.99 3.01 2.94 2.96 142.8M
2021-12-01 2.90 2.97 2.89 2.96 168.9M
2021-11-30 2.89 2.93 2.88 2.90 82.6M
2021-11-29 2.84 2.91 2.81 2.90 105.2M
2021-11-26 2.90 2.93 2.86 2.87 91.9M
2021-11-25 2.90 2.92 2.89 2.91 63.9M
2021-11-24 2.90 2.91 2.86 2.89 78.7M
2021-11-23 2.87 2.93 2.86 2.91 126.0M
2021-11-22 2.84 2.91 2.82 2.87 151.0M
2021-11-19 2.77 2.83 2.75 2.82 100.6M
2021-11-18 2.78 2.79 2.76 2.78 58.9M
2021-11-17 2.77 2.79 2.76 2.78 62.6M
2021-11-16 2.81 2.82 2.77 2.77 74.7M
2021-11-15 2.81 2.83 2.80 2.82 59.9M
2021-11-12 2.83 2.83 2.79 2.82 76.7M
2021-11-11 2.82 2.84 2.80 2.84 74.4M
2021-11-10 2.87 2.87 2.80 2.82 97.6M
2021-11-09 2.84 2.89 2.84 2.88 91.0M
2021-11-08 2.85 2.86 2.77 2.84 107.8M
2021-11-05 2.94 2.95 2.85 2.85 113.4M
2021-11-04 2.93 2.95 2.90 2.94 97.6M
2021-11-03 2.90 2.95 2.86 2.92 108.7M
2021-11-02 2.92 2.99 2.87 2.91 126.1M
2021-11-01 2.90 2.96 2.89 2.93 90.4M
2021-10-29 2.91 2.93 2.83 2.92 135.6M
2021-10-28 2.98 3.00 2.92 2.93 148.1M
2021-10-27 2.97 3.01 2.93 2.97 159.0M
2021-10-26 2.98 3.05 2.95 2.97 114.3M
2021-10-25 2.95 3.03 2.92 2.99 94.0M
2021-10-22 3.01 3.02 2.93 2.95 118.0M
2021-10-21 3.02 3.06 2.99 3.00 125.9M
2021-10-20 2.94 3.09 2.92 3.05 240.1M
2021-10-19 2.98 2.98 2.93 2.94 122.3M
2021-10-18 2.93 3.00 2.92 2.98 123.9M
2021-10-15 2.96 2.98 2.90 2.93 118.9M
2021-10-14 2.90 2.96 2.89 2.92 118.4M
2021-10-13 2.98 3.00 2.86 2.92 228.2M
2021-10-12 3.08 3.14 2.95 3.01 318.8M
2021-10-11 3.32 3.35 3.12 3.20 262.5M
2021-10-08 3.44 3.49 3.26 3.29 276.7M
2021-09-30 3.32 3.39 3.21 3.37 340.4M
2021-09-29 3.39 3.45 3.30 3.35 372.1M
2021-09-28 3.29 3.50 3.24 3.50 563.3M
2021-09-27 3.36 3.46 3.17 3.25 387.0M
2021-09-24 3.33 3.36 3.24 3.28 377.8M
2021-09-23 3.25 3.42 3.23 3.36 679.3M
2021-09-22 2.94 3.25 2.92 3.22 637.9M
2021-09-17 2.92 3.02 2.91 2.96 229.7M
2021-09-16 3.02 3.05 2.92 2.93 234.4M
2021-09-15 2.96 3.07 2.94 3.00 221.0M
2021-09-14 3.10 3.11 2.96 2.97 307.8M
2021-09-13 2.92 3.10 2.92 3.10 434.3M
2021-09-10 2.98 3.04 2.92 2.94 283.6M
2021-09-09 2.96 3.04 2.92 3.01 404.3M
2021-09-08 2.82 3.06 2.81 3.00 556.0M
2021-09-07 2.82 2.84 2.79 2.83 172.2M
2021-09-06 2.79 2.87 2.78 2.83 292.1M
2021-09-03 2.76 2.84 2.75 2.78 297.6M
2021-09-02 2.71 2.76 2.69 2.75 181.4M
2021-09-01 2.65 2.77 2.64 2.71 284.6M
2021-08-31 2.59 2.65 2.58 2.65 162.5M
2021-08-30 2.60 2.61 2.58 2.58 64.5M
2021-08-27 2.59 2.62 2.58 2.60 77.5M
2021-08-26 2.60 2.63 2.58 2.60 94.9M
2021-08-25 2.59 2.61 2.57 2.61 69.3M
2021-08-24 2.60 2.62 2.59 2.60 82.8M
2021-08-23 2.56 2.60 2.56 2.60 102.3M
2021-08-20 2.55 2.57 2.54 2.57 61.5M
2021-08-19 2.57 2.58 2.54 2.55 69.3M
2021-08-18 2.53 2.58 2.52 2.57 92.6M
2021-08-17 2.55 2.56 2.53 2.53 67.3M
2021-08-16 2.54 2.57 2.54 2.56 58.7M
2021-08-13 2.55 2.55 2.53 2.55 50.3M
2021-08-12 2.56 2.56 2.54 2.55 48.4M
2021-08-11 2.55 2.57 2.54 2.55 47.2M
2021-08-10 2.55 2.56 2.53 2.55 48.1M
2021-08-09 2.53 2.57 2.52 2.56 60.4M
2021-08-06 2.56 2.56 2.53 2.53 58.8M
2021-08-05 2.57 2.59 2.55 2.56 63.1M
2021-08-04 2.57 2.58 2.56 2.57 48.4M
2021-08-03 2.56 2.59 2.54 2.58 66.7M
2021-08-02 2.53 2.58 2.51 2.57 91.4M
2021-07-30 2.51 2.54 2.49 2.54 65.4M
2021-07-29 2.53 2.53 2.51 2.52 48.6M
2021-07-28 2.53 2.54 2.50 2.53 74.0M
2021-07-27 2.53 2.55 2.53 2.53 52.0M
2021-07-26 2.56 2.56 2.53 2.54 54.1M
2021-07-23 2.57 2.59 2.55 2.56 50.4M
2021-07-22 2.55 2.58 2.54 2.58 57.2M
2021-07-21 2.56 2.56 2.54 2.55 43.5M
2021-07-20 2.56 2.57 2.54 2.56 59.0M
2021-07-19 2.58 2.59 2.56 2.57 48.4M
2021-07-16 2.58 2.59 2.58 2.58 36.0M
2021-07-15 2.60 2.60 2.57 2.58 44.3M
2021-07-14 2.61 2.61 2.58 2.60 59.5M
2021-07-13 2.59 2.61 2.58 2.61 52.0M
2021-07-12 2.59 2.61 2.58 2.59 106.9M
2021-07-09 2.57 2.59 2.57 2.59 66.0M
2021-07-08 2.60 2.61 2.57 2.58 83.9M
2021-07-07 2.68 2.68 2.66 2.67 66.2M
2021-07-06 2.67 2.68 2.65 2.68 54.2M
2021-07-05 2.68 2.68 2.66 2.67 69.3M
2021-07-02 2.68 2.69 2.67 2.67 55.2M
2021-07-01 2.68 2.69 2.67 2.67 40.0M
2021-06-30 2.67 2.68 2.66 2.67 43.4M
2021-06-29 2.67 2.70 2.66 2.67 77.1M
2021-06-28 2.72 2.73 2.66 2.68 116.6M
2021-06-25 2.69 2.71 2.69 2.71 51.6M
2021-06-24 2.70 2.71 2.68 2.70 59.5M
2021-06-23 2.67 2.70 2.67 2.70 56.1M
2021-06-22 2.67 2.69 2.66 2.67 64.2M
2021-06-21 2.66 2.68 2.66 2.67 43.4M
2021-06-18 2.69 2.70 2.66 2.67 67.0M
2021-06-17 2.69 2.70 2.68 2.69 44.8M
2021-06-16 2.70 2.71 2.69 2.70 43.4M
2021-06-15 2.73 2.74 2.69 2.70 81.7M
2021-06-11 2.73 2.75 2.72 2.73 71.0M
2021-06-10 2.73 2.74 2.72 2.73 43.8M
2021-06-09 2.73 2.74 2.72 2.73 36.9M
2021-06-08 2.73 2.74 2.71 2.73 54.6M
2021-06-07 2.73 2.74 2.72 2.73 40.3M
2021-06-04 2.75 2.75 2.73 2.73 48.7M
2021-06-03 2.76 2.76 2.74 2.75 45.5M
2021-06-02 2.75 2.76 2.74 2.76 58.2M
2021-06-01 2.77 2.77 2.74 2.75 67.6M
2021-05-31 2.78 2.78 2.76 2.78 58.1M
2021-05-28 2.78 2.79 2.76 2.78 61.8M
2021-05-27 2.77 2.79 2.76 2.79 72.5M
2021-05-26 2.77 2.78 2.76 2.78 68.8M
2021-05-25 2.78 2.79 2.75 2.78 89.0M
2021-05-24 2.77 2.79 2.76 2.78 53.5M
2021-05-21 2.75 2.78 2.75 2.77 63.4M
2021-05-20 2.76 2.79 2.76 2.76 59.5M
2021-05-19 2.78 2.78 2.74 2.75 62.9M
2021-05-18 2.77 2.78 2.76 2.78 38.0M
2021-05-17 2.76 2.79 2.75 2.78 59.1M
2021-05-14 2.75 2.77 2.74 2.76 58.2M
2021-05-13 2.75 2.77 2.74 2.75 62.2M
2021-05-12 2.75 2.76 2.73 2.76 57.1M
2021-05-11 2.75 2.76 2.73 2.76 60.2M
2021-05-10 2.76 2.76 2.74 2.76 56.6M
2021-05-07 2.73 2.76 2.72 2.76 60.4M
2021-05-06 2.71 2.74 2.71 2.73 42.0M
2021-04-30 2.73 2.74 2.70 2.71 46.2M
2021-04-29 2.71 2.76 2.70 2.74 73.5M
2021-04-28 2.70 2.72 2.69 2.72 41.0M
2021-04-27 2.73 2.73 2.69 2.70 58.0M
2021-04-26 2.73 2.74 2.72 2.73 58.2M
2021-04-23 2.75 2.76 2.72 2.73 56.5M
2021-04-22 2.76 2.76 2.74 2.75 46.7M
2021-04-21 2.76 2.76 2.74 2.75 47.8M
2021-04-20 2.78 2.79 2.76 2.77 53.9M
2021-04-19 2.78 2.80 2.77 2.79 66.3M
2021-04-16 2.78 2.80 2.76 2.79 77.9M
2021-04-15 2.79 2.79 2.76 2.78 49.4M
2021-04-14 2.75 2.80 2.74 2.80 95.3M
2021-04-13 2.77 2.77 2.71 2.73 81.9M
2021-04-12 2.78 2.78 2.76 2.78 67.2M
2021-04-09 2.80 2.80 2.77 2.78 62.8M
2021-04-08 2.82 2.83 2.79 2.80 80.2M
2021-04-07 2.81 2.83 2.80 2.82 67.3M
2021-04-06 2.81 2.82 2.80 2.80 57.0M
2021-04-02 2.83 2.83 2.80 2.81 68.1M
2021-04-01 2.84 2.85 2.81 2.83 84.8M
2021-03-31 2.81 2.85 2.79 2.84 129.6M
2021-03-30 2.84 2.85 2.79 2.81 91.1M
2021-03-29 2.83 2.88 2.82 2.84 98.5M
2021-03-26 2.80 2.85 2.79 2.84 105.5M
2021-03-25 2.87 2.87 2.79 2.80 168.5M
2021-03-24 2.90 2.93 2.86 2.88 174.8M
2021-03-23 2.99 2.99 2.90 2.92 178.4M
2021-03-22 2.90 3.01 2.89 2.99 281.8M
2021-03-19 2.88 2.93 2.86 2.88 121.2M
2021-03-18 2.90 2.94 2.87 2.91 121.5M
2021-03-17 2.95 2.95 2.90 2.91 109.6M
2021-03-16 2.94 2.98 2.90 2.97 135.5M
2021-03-15 2.94 3.00 2.91 2.93 208.6M
2021-03-12 2.84 2.98 2.82 2.94 358.9M
2021-03-11 2.77 2.85 2.76 2.84 116.9M
2021-03-10 2.85 2.87 2.78 2.78 97.4M
2021-03-09 2.84 2.88 2.74 2.85 200.4M
2021-03-08 2.84 2.92 2.83 2.84 206.0M
2021-03-05 2.80 2.82 2.77 2.81 96.1M
2021-03-04 2.76 2.82 2.75 2.81 125.1M
2021-03-03 2.76 2.77 2.74 2.77 62.2M
2021-03-02 2.75 2.78 2.74 2.76 69.5M
2021-03-01 2.74 2.76 2.72 2.75 63.7M
2021-02-26 2.71 2.76 2.69 2.75 95.5M
2021-02-25 2.71 2.74 2.70 2.73 70.2M
2021-02-24 2.73 2.74 2.68 2.70 82.2M
2021-02-23 2.75 2.77 2.72 2.73 74.0M
2021-02-22 2.73 2.79 2.72 2.75 125.0M
2021-02-19 2.67 2.73 2.66 2.73 86.9M
2021-02-18 2.66 2.68 2.65 2.68 63.0M
2021-02-10 2.63 2.64 2.62 2.64 52.0M
2021-02-09 2.62 2.65 2.60 2.64 63.8M
2021-02-08 2.62 2.64 2.61 2.63 60.4M
2021-02-05 2.62 2.66 2.60 2.62 56.7M
2021-02-04 2.66 2.67 2.62 2.63 64.2M
2021-02-03 2.70 2.70 2.66 2.67 57.6M
2021-02-02 2.73 2.74 2.69 2.70 72.4M
2021-02-01 2.75 2.75 2.72 2.73 55.2M
2021-01-29 2.76 2.77 2.72 2.74 77.3M
2021-01-28 2.75 2.80 2.74 2.76 90.3M
2021-01-27 2.75 2.78 2.74 2.76 59.1M
2021-01-26 2.77 2.78 2.75 2.75 70.3M
2021-01-25 2.78 2.81 2.76 2.78 78.6M
2021-01-22 2.81 2.81 2.78 2.79 73.7M
2021-01-21 2.82 2.83 2.80 2.82 68.9M
2021-01-20 2.84 2.85 2.82 2.83 64.0M
2021-01-19 2.85 2.86 2.81 2.85 111.2M
2021-01-18 2.85 2.87 2.83 2.85 114.0M
2021-01-15 2.87 2.90 2.84 2.87 142.6M
2021-01-14 2.82 2.98 2.81 2.88 275.2M
2021-01-13 2.75 2.92 2.73 2.86 272.1M
2021-01-12 2.74 2.78 2.73 2.77 73.4M
2021-01-11 2.79 2.80 2.74 2.75 88.5M
2021-01-08 2.79 2.81 2.77 2.80 73.9M
2021-01-07 2.82 2.83 2.76 2.79 103.3M
2021-01-06 2.77 2.83 2.76 2.83 127.2M
2021-01-05 2.80 2.81 2.76 2.78 105.9M
2021-01-04 2.82 2.82 2.79 2.81 91.9M