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
2024-12-31 4.12 4.19 4.11 4.13 182.9M
2024-12-30 4.14 4.18 4.11 4.13 121.1M
2024-12-27 4.09 4.15 4.08 4.14 146.3M
2024-12-26 4.17 4.22 4.07 4.09 245.0M
2024-12-25 4.16 4.20 4.13 4.18 144.4M
2024-12-24 4.12 4.17 4.10 4.16 137.2M
2024-12-23 4.01 4.18 3.97 4.14 288.2M
2024-12-20 4.07 4.09 4.00 4.01 126.9M
2024-12-19 4.11 4.13 4.05 4.07 116.5M
2024-12-18 4.12 4.20 4.11 4.13 176.5M
2024-12-17 4.09 4.17 4.08 4.11 188.5M
2024-12-16 3.99 4.10 3.99 4.10 235.2M
2024-12-13 4.04 4.04 3.98 3.99 162.8M
2024-12-12 4.06 4.06 4.02 4.05 132.1M
2024-12-11 4.05 4.08 4.04 4.06 102.1M
2024-12-10 4.12 4.13 4.05 4.06 155.4M
2024-12-09 4.06 4.10 4.04 4.08 103.6M
2024-12-06 4.04 4.09 4.03 4.06 108.8M
2024-12-05 4.05 4.08 4.00 4.04 115.2M
2024-12-04 4.02 4.08 3.99 4.06 141.6M
2024-12-03 3.93 4.04 3.91 4.04 200.4M
2024-12-02 3.89 3.95 3.88 3.93 130.1M
2024-11-29 3.89 3.93 3.88 3.91 105.0M
2024-11-28 3.93 3.95 3.88 3.90 108.5M
2024-11-27 3.90 3.93 3.85 3.93 117.5M
2024-11-26 3.92 3.96 3.89 3.90 125.6M
2024-11-25 4.07 4.08 3.92 3.94 219.2M
2024-11-22 4.19 4.22 4.05 4.05 151.5M
2024-11-21 4.14 4.21 4.13 4.18 190.7M
2024-11-20 4.09 4.15 4.07 4.14 179.1M
2024-11-19 4.14 4.16 4.05 4.10 201.9M
2024-11-18 4.11 4.19 4.08 4.15 238.1M
2024-11-15 4.02 4.14 4.01 4.11 229.0M
2024-11-14 4.09 4.13 4.03 4.03 132.1M
2024-11-13 4.02 4.11 3.98 4.09 226.5M
2024-11-12 4.06 4.08 4.01 4.02 180.1M
2024-11-11 4.12 4.13 4.05 4.08 170.7M
2024-11-08 4.18 4.22 4.12 4.14 185.2M
2024-11-07 4.09 4.16 4.07 4.16 158.8M
2024-11-06 4.12 4.14 4.08 4.10 139.0M
2024-11-05 4.06 4.13 4.04 4.13 191.8M
2024-11-04 4.07 4.10 4.03 4.07 132.3M
2024-11-01 4.02 4.10 4.00 4.08 194.2M
2024-10-31 4.05 4.09 4.03 4.04 184.8M
2024-10-30 4.07 4.08 4.00 4.04 154.6M
2024-10-29 4.12 4.14 4.07 4.09 127.5M
2024-10-28 4.09 4.13 4.05 4.13 179.5M
2024-10-25 4.18 4.19 4.06 4.10 259.6M
2024-10-24 4.20 4.21 4.16 4.17 150.9M
2024-10-23 4.26 4.31 4.21 4.22 193.3M
2024-10-22 4.17 4.27 4.15 4.26 217.1M
2024-10-21 4.25 4.25 4.17 4.18 201.1M
2024-10-18 4.23 4.28 4.15 4.25 227.8M
2024-10-17 4.22 4.32 4.21 4.22 201.7M
2024-10-16 4.15 4.23 4.12 4.19 131.1M
2024-10-15 4.31 4.31 4.18 4.19 182.7M
2024-10-14 4.24 4.36 4.20 4.30 204.9M
2024-10-11 4.37 4.38 4.18 4.23 216.5M
2024-10-10 4.19 4.49 4.19 4.35 363.4M
2024-10-09 4.51 4.51 4.15 4.18 359.9M
2024-10-08 4.92 4.92 4.38 4.50 603.7M
2024-09-30 4.22 4.53 4.22 4.50 569.1M
2024-09-27 4.20 4.26 4.11 4.20 333.8M
2024-09-26 4.17 4.21 4.11 4.20 198.3M
2024-09-25 4.25 4.37 4.15 4.18 260.4M
2024-09-24 4.09 4.25 4.02 4.23 198.0M
2024-09-23 3.96 4.11 3.95 4.07 165.6M
2024-09-20 3.95 3.98 3.90 3.96 123.9M
2024-09-19 3.96 3.97 3.87 3.96 143.7M
2024-09-18 3.95 4.03 3.90 3.96 126.3M
2024-09-13 3.89 3.99 3.87 3.95 130.0M
2024-09-12 3.94 3.97 3.88 3.90 175.5M
2024-09-11 4.16 4.16 3.92 3.95 251.6M
2024-09-10 4.22 4.25 4.11 4.16 134.0M
2024-09-09 4.19 4.27 4.13 4.22 144.6M
2024-09-06 4.35 4.41 4.20 4.24 126.9M
2024-09-05 4.41 4.44 4.34 4.36 125.6M
2024-09-04 4.44 4.50 4.39 4.41 163.3M
2024-09-03 4.79 4.83 4.46 4.49 282.5M
2024-09-02 4.75 4.83 4.70 4.80 114.5M
2024-08-30 4.73 4.81 4.68 4.78 161.4M
2024-08-29 4.90 4.91 4.75 4.78 166.0M
2024-08-28 4.92 5.02 4.91 4.93 124.5M
2024-08-27 4.91 4.95 4.87 4.95 82.9M
2024-08-26 4.97 5.00 4.88 4.92 103.1M
2024-08-23 5.02 5.08 4.93 4.99 135.2M
2024-08-22 4.87 5.08 4.83 5.06 157.6M
2024-08-21 4.96 4.96 4.83 4.89 108.8M
2024-08-20 5.05 5.09 4.88 4.98 183.2M
2024-08-19 4.84 4.99 4.83 4.97 140.8M
2024-08-16 4.84 4.87 4.77 4.83 105.3M
2024-08-15 4.78 4.86 4.74 4.83 108.7M
2024-08-14 4.69 4.85 4.66 4.77 153.4M
2024-08-13 4.66 4.75 4.66 4.71 86.6M
2024-08-12 4.76 4.82 4.64 4.69 127.8M
2024-08-09 4.77 4.79 4.71 4.74 84.4M
2024-08-08 4.87 4.95 4.78 4.79 131.3M
2024-08-07 4.72 4.95 4.70 4.88 169.6M
2024-08-06 4.70 4.77 4.64 4.72 142.4M
2024-08-05 4.66 4.76 4.61 4.72 162.1M
2024-08-02 4.72 4.78 4.65 4.72 126.7M
2024-08-01 4.64 4.83 4.64 4.75 192.2M
2024-07-31 4.92 4.94 4.64 4.68 357.7M
2024-07-30 5.08 5.12 4.92 4.96 157.5M
2024-07-29 5.04 5.11 5.00 5.08 94.3M
2024-07-26 5.18 5.20 5.01 5.08 206.8M
2024-07-25 5.22 5.25 5.12 5.21 179.1M
2024-07-24 4.94 5.22 4.93 5.21 233.5M
2024-07-23 4.93 5.01 4.91 4.96 106.2M
2024-07-22 5.00 5.01 4.84 4.95 141.1M
2024-07-19 5.01 5.08 4.96 5.00 135.0M
2024-07-18 4.86 5.04 4.83 5.04 161.2M
2024-07-17 4.99 5.02 4.85 4.91 161.4M
2024-07-16 4.91 5.06 4.87 5.00 153.9M
2024-07-15 4.78 4.92 4.71 4.91 136.8M
2024-07-12 4.88 4.97 4.77 4.80 152.0M
2024-07-11 4.82 4.90 4.74 4.89 138.6M
2024-07-10 4.98 5.01 4.76 4.83 192.4M
2024-07-09 4.95 5.10 4.88 5.04 195.6M
2024-07-08 4.79 5.05 4.78 4.96 194.9M
2024-07-05 4.79 4.82 4.70 4.79 101.4M
2024-07-04 4.78 4.87 4.77 4.79 100.8M
2024-07-03 4.78 4.82 4.74 4.79 102.6M
2024-07-02 4.75 4.83 4.69 4.79 148.2M
2024-07-01 4.64 4.83 4.63 4.74 194.6M
2024-06-28 4.45 4.64 4.43 4.63 177.2M
2024-06-27 4.50 4.61 4.45 4.46 147.3M
2024-06-26 4.48 4.54 4.41 4.51 120.1M
2024-06-25 4.41 4.56 4.36 4.50 160.5M
2024-06-24 4.34 4.48 4.33 4.41 145.9M
2024-06-21 4.38 4.43 4.32 4.35 98.0M
2024-06-20 4.34 4.40 4.31 4.38 120.0M
2024-06-19 4.36 4.40 4.31 4.33 78.9M
2024-06-18 4.32 4.37 4.26 4.35 110.5M
2024-06-17 4.33 4.39 4.29 4.34 117.8M
2024-06-14 4.52 4.52 4.31 4.37 181.8M
2024-06-13 4.43 4.58 4.39 4.52 142.4M
2024-06-12 4.32 4.44 4.28 4.41 131.8M
2024-06-11 4.41 4.45 4.26 4.34 172.8M
2024-06-07 4.33 4.43 4.30 4.41 141.7M
2024-06-06 4.26 4.41 4.24 4.34 194.9M
2024-06-05 4.25 4.31 4.24 4.26 116.5M
2024-06-04 4.27 4.29 4.20 4.25 115.4M
2024-06-03 4.18 4.30 4.18 4.26 133.5M
2024-05-31 4.22 4.25 4.16 4.19 101.4M
2024-05-30 4.25 4.30 4.19 4.22 91.4M
2024-05-29 4.23 4.27 4.17 4.25 110.0M
2024-05-28 4.16 4.26 4.15 4.23 134.3M
2024-05-27 4.10 4.20 4.10 4.17 125.1M
2024-05-24 3.98 4.12 3.96 4.09 198.8M
2024-05-23 4.01 4.05 3.96 3.99 93.6M
2024-05-22 4.01 4.07 4.00 4.01 99.9M
2024-05-21 4.01 4.03 3.99 4.01 73.2M
2024-05-20 3.98 4.04 3.93 4.02 132.4M
2024-05-17 3.96 4.02 3.95 3.99 93.1M
2024-05-16 4.03 4.04 3.97 3.97 111.8M
2024-05-15 4.08 4.11 4.02 4.03 74.2M
2024-05-14 4.12 4.13 4.04 4.09 123.1M
2024-05-13 4.08 4.16 4.06 4.13 136.5M
2024-05-10 4.07 4.10 4.05 4.08 103.9M
2024-05-09 4.08 4.09 4.03 4.06 110.4M
2024-05-08 4.05 4.11 4.05 4.08 78.2M
2024-05-07 4.09 4.12 4.04 4.07 107.0M
2024-05-06 4.13 4.14 4.01 4.09 140.5M
2024-04-30 4.04 4.14 4.03 4.11 125.8M
2024-04-29 4.04 4.08 3.98 4.04 153.9M
2024-04-26 4.18 4.21 4.02 4.06 237.4M
2024-04-25 4.23 4.25 4.15 4.18 103.6M
2024-04-24 4.16 4.26 4.14 4.23 125.5M
2024-04-23 4.22 4.23 4.12 4.14 102.6M
2024-04-22 4.27 4.32 4.18 4.23 155.2M
2024-04-19 4.18 4.30 4.17 4.24 116.4M
2024-04-18 4.26 4.32 4.17 4.21 149.4M
2024-04-17 4.18 4.30 4.12 4.28 134.6M
2024-04-16 4.26 4.32 4.13 4.20 155.1M
2024-04-15 4.09 4.27 4.07 4.25 160.3M
2024-04-12 4.12 4.15 4.08 4.09 87.8M
2024-04-11 4.10 4.16 4.08 4.12 107.0M
2024-04-10 4.04 4.14 4.03 4.11 116.7M
2024-04-09 4.12 4.13 4.04 4.04 131.6M
2024-04-08 3.98 4.15 3.96 4.11 170.3M
2024-04-03 3.99 4.02 3.91 3.99 113.9M
2024-04-02 3.96 4.04 3.95 4.01 102.6M
2024-04-01 4.04 4.10 3.96 3.98 140.7M
2024-03-29 3.97 4.05 3.96 4.04 123.7M
2024-03-28 3.88 3.99 3.87 3.98 137.3M
2024-03-27 3.95 3.97 3.86 3.93 154.4M
2024-03-26 3.84 3.98 3.82 3.97 170.0M
2024-03-25 3.84 3.89 3.82 3.84 108.8M
2024-03-22 3.85 3.91 3.82 3.85 112.7M
2024-03-21 3.88 3.89 3.79 3.88 130.3M
2024-03-20 3.83 3.91 3.82 3.86 143.6M
2024-03-19 3.87 3.88 3.82 3.82 92.5M
2024-03-18 3.81 3.92 3.79 3.87 121.1M
2024-03-15 3.81 3.86 3.78 3.82 120.0M
2024-03-14 3.77 3.83 3.75 3.81 123.2M
2024-03-13 3.77 3.82 3.70 3.79 184.3M
2024-03-12 4.01 4.02 3.76 3.80 311.9M
2024-03-11 4.16 4.17 3.98 4.03 164.4M
2024-03-08 4.06 4.15 4.04 4.13 97.8M
2024-03-07 4.04 4.12 4.02 4.07 97.3M
2024-03-06 4.09 4.12 4.02 4.05 134.3M
2024-03-05 3.96 4.11 3.94 4.08 205.3M
2024-03-04 3.81 3.97 3.78 3.97 173.6M
2024-03-01 3.86 3.92 3.80 3.82 125.7M
2024-02-29 3.81 3.87 3.79 3.86 136.5M
2024-02-28 3.80 3.87 3.76 3.81 157.6M
2024-02-27 3.77 3.82 3.75 3.81 142.8M
2024-02-26 3.92 3.93 3.77 3.81 195.7M
2024-02-23 3.96 3.99 3.89 3.94 156.8M
2024-02-22 3.93 3.99 3.92 3.97 112.1M
2024-02-21 3.97 4.01 3.91 3.95 133.4M
2024-02-20 3.88 4.06 3.83 3.99 191.9M
2024-02-19 3.75 3.89 3.71 3.88 206.1M
2024-02-08 3.73 3.81 3.62 3.75 213.3M
2024-02-07 3.77 3.77 3.66 3.73 243.4M
2024-02-06 3.72 3.91 3.70 3.79 276.4M
2024-02-05 3.69 3.77 3.67 3.74 186.3M
2024-02-02 3.66 3.77 3.60 3.72 216.9M
2024-02-01 3.77 3.80 3.65 3.69 251.1M
2024-01-31 3.63 3.85 3.63 3.82 285.8M
2024-01-30 3.59 3.73 3.56 3.66 192.1M
2024-01-29 3.57 3.71 3.56 3.62 220.6M
2024-01-26 3.57 3.59 3.50 3.57 144.9M
2024-01-25 3.43 3.58 3.41 3.57 215.8M
2024-01-24 3.32 3.44 3.31 3.41 174.9M
2024-01-23 3.26 3.33 3.20 3.31 123.9M
2024-01-22 3.36 3.37 3.24 3.26 145.5M
2024-01-19 3.38 3.39 3.34 3.35 128.3M
2024-01-18 3.37 3.38 3.26 3.37 176.2M
2024-01-17 3.44 3.45 3.37 3.38 111.0M
2024-01-16 3.40 3.45 3.38 3.44 132.9M
2024-01-15 3.43 3.44 3.38 3.41 120.7M
2024-01-12 3.34 3.44 3.33 3.43 144.1M
2024-01-11 3.35 3.38 3.33 3.35 119.2M
2024-01-10 3.37 3.40 3.33 3.36 107.8M
2024-01-09 3.31 3.38 3.25 3.36 172.6M
2024-01-08 3.28 3.33 3.25 3.32 186.4M
2024-01-05 3.29 3.32 3.26 3.28 108.8M
2024-01-04 3.26 3.30 3.24 3.29 143.4M
2024-01-03 3.20 3.28 3.19 3.27 146.9M
2024-01-02 3.11 3.22 3.10 3.20 175.7M