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
2023-12-29 3.07 3.11 3.06 3.11 86.3M
2023-12-28 3.14 3.16 3.06 3.07 140.3M
2023-12-27 3.12 3.15 3.10 3.14 63.6M
2023-12-26 3.13 3.16 3.12 3.12 45.1M
2023-12-25 3.11 3.16 3.09 3.14 83.5M
2023-12-22 3.11 3.14 3.09 3.12 84.4M
2023-12-21 3.12 3.12 3.08 3.10 96.9M
2023-12-20 3.11 3.15 3.10 3.12 103.1M
2023-12-19 3.11 3.11 3.07 3.10 71.5M
2023-12-18 3.09 3.13 3.06 3.10 103.5M
2023-12-15 3.11 3.14 3.06 3.07 74.0M
2023-12-14 3.11 3.12 3.09 3.10 65.0M
2023-12-13 3.09 3.12 3.08 3.10 69.3M
2023-12-12 3.06 3.11 3.05 3.09 81.6M
2023-12-11 3.03 3.07 2.98 3.07 137.0M
2023-12-08 3.02 3.06 3.01 3.03 88.6M
2023-12-07 3.01 3.03 2.98 3.01 66.3M
2023-12-06 3.03 3.03 2.98 3.01 95.4M
2023-12-05 3.04 3.06 3.02 3.03 110.5M
2023-12-04 3.02 3.06 3.01 3.04 89.6M
2023-12-01 3.02 3.04 3.00 3.02 90.0M
2023-11-30 2.96 3.04 2.96 3.03 203.0M
2023-11-29 2.94 3.00 2.94 2.98 124.5M
2023-11-28 2.94 2.95 2.91 2.94 82.9M
2023-11-27 2.95 2.95 2.93 2.94 58.9M
2023-11-24 2.94 2.96 2.93 2.94 55.7M
2023-11-23 2.93 2.95 2.92 2.94 51.6M
2023-11-22 2.95 2.96 2.92 2.92 50.3M
2023-11-21 2.96 2.97 2.95 2.95 67.3M
2023-11-20 2.96 2.98 2.95 2.96 69.4M
2023-11-17 2.98 2.98 2.94 2.95 62.7M
2023-11-16 2.98 2.99 2.96 2.98 61.0M
2023-11-15 2.99 3.01 2.95 2.98 75.9M
2023-11-14 2.95 3.00 2.94 2.99 106.9M
2023-11-13 2.94 2.97 2.93 2.95 63.6M
2023-11-10 2.95 2.96 2.91 2.93 73.1M
2023-11-09 2.93 2.96 2.93 2.96 70.7M
2023-11-08 2.96 2.97 2.93 2.93 77.7M
2023-11-07 2.97 2.98 2.95 2.96 64.0M
2023-11-06 3.00 3.01 2.96 2.97 108.7M
2023-11-03 3.03 3.06 2.99 2.99 109.9M
2023-11-02 2.99 3.06 2.98 3.03 119.2M
2023-11-01 2.97 3.01 2.96 2.99 88.8M
2023-10-31 2.97 2.98 2.96 2.97 59.5M
2023-10-30 3.01 3.02 2.97 2.97 119.7M
2023-10-27 3.01 3.05 3.00 3.02 84.4M
2023-10-26 3.00 3.03 2.95 3.02 99.8M
2023-10-25 3.02 3.06 3.01 3.02 69.4M
2023-10-24 2.99 3.03 2.97 3.01 97.5M
2023-10-23 3.05 3.07 2.97 3.00 75.6M
2023-10-20 3.07 3.09 3.03 3.06 78.3M
2023-10-19 3.13 3.13 3.06 3.07 108.4M
2023-10-18 3.14 3.17 3.12 3.12 83.5M
2023-10-17 3.14 3.17 3.12 3.14 70.5M
2023-10-16 3.10 3.14 3.09 3.14 76.6M
2023-10-13 3.12 3.13 3.08 3.09 60.7M
2023-10-12 3.11 3.14 3.10 3.14 55.9M
2023-10-11 3.13 3.14 3.08 3.09 85.0M
2023-10-10 3.18 3.18 3.13 3.14 73.6M
2023-10-09 3.14 3.18 3.11 3.18 90.3M
2023-09-28 3.15 3.17 3.13 3.14 51.5M
2023-09-27 3.18 3.20 3.13 3.14 97.3M
2023-09-26 3.20 3.22 3.18 3.19 52.6M
2023-09-25 3.17 3.21 3.16 3.19 89.2M
2023-09-22 3.20 3.21 3.16 3.17 86.6M
2023-09-21 3.22 3.23 3.18 3.19 63.1M
2023-09-20 3.24 3.24 3.18 3.22 73.2M
2023-09-19 3.20 3.25 3.18 3.23 97.5M
2023-09-18 3.21 3.22 3.16 3.20 95.4M
2023-09-15 3.27 3.27 3.19 3.21 101.3M
2023-09-14 3.24 3.27 3.23 3.26 98.8M
2023-09-13 3.22 3.24 3.20 3.23 72.2M
2023-09-12 3.25 3.28 3.21 3.22 118.1M
2023-09-11 3.22 3.27 3.21 3.24 117.7M
2023-09-08 3.20 3.22 3.16 3.21 89.0M
2023-09-07 3.18 3.22 3.15 3.19 156.9M
2023-09-06 3.19 3.20 3.17 3.18 63.8M
2023-09-05 3.18 3.21 3.16 3.20 81.9M
2023-09-04 3.18 3.19 3.15 3.18 114.6M
2023-09-01 3.14 3.17 3.13 3.17 79.7M
2023-08-31 3.08 3.15 3.06 3.14 120.0M
2023-08-30 3.12 3.16 3.07 3.08 102.5M
2023-08-29 3.15 3.17 3.11 3.12 168.2M
2023-08-28 3.26 3.30 3.15 3.16 144.3M
2023-08-25 3.07 3.19 3.07 3.15 140.6M
2023-08-24 3.17 3.17 3.06 3.08 142.1M
2023-08-23 3.17 3.20 3.15 3.17 85.5M
2023-08-22 3.15 3.18 3.12 3.17 96.7M
2023-08-21 3.17 3.19 3.12 3.14 83.0M
2023-08-18 3.17 3.20 3.15 3.17 93.8M
2023-08-17 3.16 3.18 3.10 3.17 136.9M
2023-08-16 3.15 3.17 3.12 3.16 118.1M
2023-08-15 3.07 3.17 3.06 3.15 190.6M
2023-08-14 3.03 3.08 3.01 3.07 85.4M
2023-08-11 3.08 3.09 3.03 3.04 66.6M
2023-08-10 3.07 3.09 3.04 3.07 64.1M
2023-08-09 3.10 3.11 3.05 3.06 85.8M
2023-08-08 3.12 3.14 3.10 3.11 68.7M
2023-08-07 3.11 3.13 3.09 3.12 74.7M
2023-08-04 3.13 3.16 3.11 3.12 81.6M
2023-08-03 3.09 3.14 3.07 3.13 99.9M
2023-08-02 3.13 3.13 3.08 3.09 101.2M
2023-08-01 3.15 3.17 3.11 3.14 150.5M
2023-07-31 3.06 3.13 3.05 3.11 151.9M
2023-07-28 3.02 3.06 3.01 3.06 89.5M
2023-07-27 3.02 3.06 3.02 3.03 74.1M
2023-07-26 3.02 3.04 3.01 3.02 51.8M
2023-07-25 3.03 3.03 3.01 3.02 51.9M
2023-07-24 3.01 3.03 3.00 3.01 35.8M
2023-07-21 3.01 3.03 3.00 3.02 48.3M
2023-07-20 3.06 3.07 3.01 3.01 62.5M
2023-07-19 3.03 3.07 3.03 3.06 67.5M
2023-07-18 3.05 3.05 3.02 3.03 60.2M
2023-07-17 3.05 3.07 3.04 3.05 53.9M
2023-07-14 3.05 3.08 3.03 3.06 70.5M
2023-07-13 3.06 3.07 3.03 3.05 80.0M
2023-07-12 3.08 3.09 3.05 3.06 61.7M
2023-07-11 3.08 3.08 3.04 3.07 61.9M
2023-07-10 3.07 3.12 3.05 3.08 71.3M
2023-07-07 3.04 3.08 3.02 3.06 95.8M
2023-07-06 3.09 3.12 3.08 3.11 54.9M
2023-07-05 3.11 3.14 3.09 3.09 47.5M
2023-07-04 3.14 3.14 3.10 3.12 53.3M
2023-07-03 3.11 3.15 3.11 3.14 59.9M
2023-06-30 3.13 3.16 3.10 3.11 70.3M
2023-06-29 3.14 3.18 3.11 3.14 99.5M
2023-06-28 3.08 3.15 3.07 3.14 120.2M
2023-06-27 3.04 3.09 2.98 3.09 116.3M
2023-06-26 3.01 3.07 3.00 3.03 82.8M
2023-06-21 3.02 3.05 3.01 3.02 62.3M
2023-06-20 3.03 3.05 3.01 3.02 61.2M
2023-06-19 3.02 3.04 2.99 3.04 66.1M
2023-06-16 3.03 3.05 3.02 3.03 71.0M
2023-06-15 3.03 3.05 3.01 3.02 53.0M
2023-06-14 3.07 3.09 3.03 3.04 59.0M
2023-06-13 3.06 3.11 3.05 3.07 55.7M
2023-06-12 3.10 3.14 3.07 3.07 86.1M
2023-06-09 3.04 3.12 3.02 3.11 109.7M
2023-06-08 3.01 3.06 3.00 3.06 73.5M
2023-06-07 3.00 3.03 2.99 3.01 75.2M
2023-06-06 3.06 3.07 2.99 3.00 88.8M
2023-06-05 3.08 3.09 3.04 3.05 92.2M
2023-06-02 3.13 3.13 3.07 3.08 78.8M
2023-06-01 3.12 3.17 3.10 3.11 76.6M
2023-05-31 3.15 3.15 3.09 3.11 67.3M
2023-05-30 3.15 3.19 3.12 3.15 67.5M
2023-05-29 3.11 3.16 3.10 3.16 87.8M
2023-05-26 3.07 3.13 3.06 3.10 74.5M
2023-05-25 3.03 3.10 3.02 3.07 98.1M
2023-05-24 3.10 3.12 3.04 3.04 123.1M
2023-05-23 3.19 3.19 3.10 3.11 87.5M
2023-05-22 3.11 3.22 3.10 3.19 126.0M
2023-05-19 3.15 3.17 3.11 3.11 88.6M
2023-05-18 3.17 3.20 3.15 3.17 79.3M
2023-05-17 3.14 3.18 3.10 3.17 95.0M
2023-05-16 3.18 3.21 3.12 3.14 110.1M
2023-05-15 3.21 3.23 3.08 3.18 214.8M
2023-05-12 3.22 3.27 3.16 3.20 151.2M
2023-05-11 3.15 3.34 3.14 3.23 240.5M
2023-05-10 3.18 3.21 3.14 3.15 141.3M
2023-05-09 3.28 3.29 3.18 3.19 215.9M
2023-05-08 3.19 3.30 3.18 3.26 237.8M
2023-05-05 3.24 3.27 3.14 3.19 245.6M
2023-05-04 3.10 3.26 3.09 3.22 271.8M
2023-04-28 3.08 3.13 3.05 3.10 182.0M
2023-04-27 3.04 3.08 3.02 3.08 139.6M
2023-04-26 3.05 3.08 2.98 3.05 194.8M
2023-04-25 3.01 3.05 2.98 3.03 113.8M
2023-04-24 3.00 3.05 2.98 3.01 121.9M
2023-04-21 3.02 3.07 3.00 3.00 100.3M
2023-04-20 3.02 3.04 2.97 3.03 107.8M
2023-04-19 3.02 3.09 3.00 3.01 121.0M
2023-04-18 3.04 3.04 3.00 3.02 77.3M
2023-04-17 3.01 3.05 3.00 3.04 123.1M
2023-04-14 3.01 3.03 2.98 3.02 99.0M
2023-04-13 3.00 3.06 2.99 3.01 154.3M
2023-04-12 2.94 3.01 2.93 3.00 150.0M
2023-04-11 2.93 2.95 2.89 2.94 103.4M
2023-04-10 2.91 2.94 2.88 2.92 106.3M
2023-04-07 2.93 2.93 2.90 2.91 58.4M
2023-04-06 2.94 2.95 2.91 2.93 76.8M
2023-04-04 2.86 2.94 2.85 2.92 121.4M
2023-04-03 2.86 2.88 2.84 2.86 89.3M
2023-03-31 2.87 2.88 2.84 2.87 67.6M
2023-03-30 2.85 2.90 2.84 2.88 96.2M
2023-03-29 2.85 2.87 2.82 2.84 87.4M
2023-03-28 2.88 2.90 2.85 2.86 74.7M
2023-03-27 2.93 2.95 2.86 2.88 112.8M
2023-03-24 2.97 2.99 2.91 2.93 140.9M
2023-03-23 2.98 2.98 2.94 2.98 101.2M
2023-03-22 2.93 3.00 2.92 2.97 173.4M
2023-03-21 2.93 2.96 2.89 2.91 134.3M
2023-03-20 2.92 3.01 2.91 2.93 249.8M
2023-03-17 2.90 2.95 2.89 2.93 172.6M
2023-03-16 2.92 2.92 2.88 2.89 143.7M
2023-03-15 2.87 2.95 2.84 2.94 191.1M
2023-03-14 2.87 2.90 2.84 2.87 100.6M
2023-03-13 2.81 2.88 2.81 2.88 120.9M
2023-03-10 2.85 2.86 2.82 2.82 88.0M
2023-03-09 2.85 2.88 2.83 2.87 96.3M
2023-03-08 2.84 2.85 2.82 2.84 91.5M
2023-03-07 2.84 2.90 2.83 2.85 203.4M
2023-03-06 2.85 2.88 2.82 2.83 153.6M
2023-03-03 2.80 2.84 2.79 2.83 170.9M
2023-03-02 2.76 2.82 2.75 2.79 185.4M
2023-03-01 2.73 2.77 2.72 2.76 163.7M
2023-02-28 2.71 2.73 2.71 2.73 68.6M
2023-02-27 2.72 2.73 2.71 2.72 54.0M
2023-02-24 2.73 2.73 2.71 2.72 37.9M
2023-02-23 2.73 2.73 2.71 2.72 50.0M
2023-02-22 2.73 2.74 2.71 2.72 65.4M
2023-02-21 2.72 2.74 2.71 2.74 102.7M
2023-02-20 2.70 2.72 2.68 2.71 81.7M
2023-02-17 2.69 2.70 2.68 2.69 55.4M
2023-02-16 2.70 2.72 2.69 2.69 96.9M
2023-02-15 2.72 2.72 2.70 2.70 48.8M
2023-02-14 2.72 2.72 2.70 2.71 49.3M
2023-02-13 2.71 2.72 2.70 2.71 71.9M
2023-02-10 2.70 2.72 2.69 2.71 76.8M
2023-02-09 2.69 2.71 2.69 2.70 55.0M
2023-02-08 2.70 2.71 2.69 2.69 43.5M
2023-02-07 2.70 2.71 2.69 2.70 69.7M
2023-02-06 2.70 2.71 2.69 2.70 48.4M
2023-02-03 2.71 2.71 2.69 2.70 57.8M
2023-02-02 2.72 2.73 2.70 2.71 73.2M
2023-02-01 2.71 2.73 2.70 2.72 76.5M
2023-01-31 2.71 2.72 2.69 2.71 57.8M
2023-01-30 2.72 2.73 2.70 2.70 91.9M
2023-01-20 2.68 2.71 2.67 2.71 71.9M
2023-01-19 2.68 2.69 2.66 2.68 44.8M
2023-01-18 2.67 2.68 2.66 2.68 29.6M
2023-01-17 2.68 2.69 2.66 2.67 48.6M
2023-01-16 2.67 2.69 2.66 2.68 65.5M
2023-01-13 2.66 2.67 2.65 2.67 38.9M
2023-01-12 2.66 2.67 2.65 2.65 50.5M
2023-01-11 2.66 2.68 2.66 2.66 45.0M
2023-01-10 2.68 2.69 2.66 2.66 49.6M
2023-01-09 2.69 2.70 2.68 2.68 49.1M
2023-01-06 2.70 2.71 2.68 2.69 78.8M
2023-01-05 2.71 2.72 2.69 2.69 67.4M
2023-01-04 2.72 2.72 2.70 2.70 51.9M
2023-01-03 2.70 2.72 2.69 2.71 69.5M