中国广核（003816）历史行情
以下为中国广核近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.400 | 4.430 | 4.480 | 4.390 | 0.020 | 0.454% | 13,284.67万 | 5.90亿 | 0.338% |
| 2026-10-08 | 4.240 | 4.410 | 4.430 | 4.240 | 0.180 | 4.255% | 153.15万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.220 | 4.230 | 4.280 | 4.220 | 0.020 | 0.475% | 7,145.15万 | 3.03亿 | 0.182% |
| 2026-10-06 | 4.220 | 4.230 | 4.280 | 4.220 | 0.020 | 0.475% | 7,145.15万 | 3.03亿 | 0.182% |
| 2026-10-05 | 4.220 | 4.230 | 4.280 | 4.220 | 0.020 | 0.475% | 7,145.15万 | 3.03亿 | 0.182% |
| 2026-10-02 | 4.220 | 4.230 | 4.280 | 4.220 | 0.020 | 0.475% | 7,145.15万 | 3.03亿 | 0.182% |
| 2026-10-01 | 4.220 | 4.230 | 4.280 | 4.220 | 0.020 | 0.475% | 7,145.15万 | 3.03亿 | 0.182% |
| 2026-09-30 | 4.220 | 4.230 | 4.280 | 4.220 | 0.020 | 0.475% | 71.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.250 | 4.210 | 4.300 | 4.200 | -0.050 | -1.174% | 91.25万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.200 | 4.260 | 4.300 | 4.190 | 0.070 | 1.671% | 117.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.170 | 4.190 | 4.230 | 4.160 | 0.010 | 0.239% | 7,304.63万 | 3.07亿 | 0.186% |
| 2026-09-24 | 4.170 | 4.190 | 4.230 | 4.160 | 0.010 | 0.239% | 73.05万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.190 | 4.180 | 4.210 | 4.160 | -0.020 | -0.476% | 62.53万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.230 | 4.200 | 4.240 | 4.170 | -0.030 | -0.709% | 95.16万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.230 | 4.230 | 4.250 | 4.180 | -0.010 | -0.236% | 93.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.240 | 4.240 | 4.270 | 4.200 | -0.010 | -0.235% | 95.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.280 | 4.250 | 4.290 | 4.220 | -0.040 | -0.932% | 88.46万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.300 | 4.290 | 4.330 | 4.240 | -0.030 | -0.694% | 98.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.330 | 4.320 | 4.360 | 4.300 | -0.020 | -0.461% | 79.79万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.320 | 4.340 | 4.400 | 4.310 | 0.010 | 0.231% | 123.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.300 | 4.330 | 4.370 | 4.260 | 0.020 | 0.464% | 125.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.300 | 4.310 | 4.330 | 4.270 | 0.010 | 0.233% | 114.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.310 | 4.300 | 4.330 | 4.270 | -0.010 | -0.232% | 77.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.290 | 4.310 | 4.320 | 4.270 | 0.020 | 0.466% | 95.03万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.370 | 4.290 | 4.390 | 4.270 | -0.080 | -1.831% | 133.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.390 | 4.370 | 4.420 | 4.330 | -0.030 | -0.682% | 130.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.330 | 4.400 | 4.470 | 4.310 | 0.070 | 1.617% | 155.84万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.310 | 4.330 | 4.370 | 4.270 | 0.020 | 0.464% | 108.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.280 | 4.310 | 4.360 | 4.270 | 0.040 | 0.937% | 155.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.220 | 4.270 | 4.300 | 4.210 | 0.030 | 0.708% | 126.33万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.170 | 4.240 | 4.260 | 4.160 | 0.060 | 1.435% | 136.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.130 | 4.180 | 4.190 | 4.110 | 0.040 | 0.966% | 174.30万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.960 | 4.140 | 4.150 | 3.960 | 0.180 | 4.545% | 220.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.890 | 3.960 | 3.980 | 3.880 | 0.080 | 2.062% | 137.76万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.840 | 3.880 | 3.900 | 3.830 | 0.040 | 1.042% | 77.01万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.860 | 3.840 | 3.870 | 3.830 | -0.030 | -0.775% | 55.07万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.900 | 3.870 | 3.930 | 3.860 | -0.050 | -1.276% | 78.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.880 | 3.920 | 3.920 | 3.840 | 0.050 | 1.292% | 132.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.860 | 3.870 | 3.880 | 3.840 | 0.010 | 0.259% | 82.94万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.850 | 3.860 | 3.870 | 3.830 | 0.010 | 0.260% | 65.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.900 | 3.850 | 3.910 | 3.850 | -0.060 | -1.535% | 98.59万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.930 | 3.910 | 3.930 | 3.900 | -0.020 | -0.509% | 67.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.970 | 3.930 | 3.980 | 3.920 | -0.050 | -1.256% | 62.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.950 | 3.980 | 3.990 | 3.930 | 0.030 | 0.759% | 76.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.890 | 3.950 | 3.950 | 3.880 | 0.060 | 1.542% | 91.21万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.960 | 3.890 | 3.960 | 3.890 | -0.070 | -1.768% | 128.51万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.980 | 3.960 | 3.990 | 3.930 | -0.030 | -0.752% | 110.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.080 | 3.990 | 4.080 | 3.970 | -0.080 | -1.966% | 135.81万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.150 | 4.070 | 4.170 | 4.050 | -0.090 | -2.163% | 130.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.170 | 4.160 | 4.240 | 4.100 | 0.030 | 0.726% | 171.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.120 | 4.130 | 4.140 | 4.040 | -0.030 | -0.721% | 104.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.070 | 4.160 | 4.160 | 4.060 | 0.080 | 1.961% | 91.81万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.020 | 4.080 | 4.100 | 4.010 | 0.060 | 1.493% | 85.53万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.030 | 4.020 | 4.040 | 3.980 | -0.010 | -0.248% | 78.96万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.060 | 4.030 | 4.090 | 4.000 | -0.030 | -0.739% | 92.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.160 | 4.060 | 4.180 | 4.060 | -0.100 | -2.404% | 102.82万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.110 | 4.160 | 4.200 | 4.090 | 0.050 | 1.217% | 109.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.060 | 4.110 | 4.120 | 4.020 | 0.050 | 1.232% | 135.80万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.080 | 4.060 | 4.140 | 4.040 | -0.010 | -0.246% | 165.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.950 | 4.070 | 4.070 | 3.930 | 0.130 | 3.299% | 170.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.870 | 3.940 | 3.990 | 3.860 | 0.060 | 1.546% | 169.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.920 | 3.880 | 3.950 | 3.870 | -0.050 | -1.272% | 96.02万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.900 | 3.930 | 3.940 | 3.860 | 0.030 | 0.769% | 95.73万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.870 | 3.900 | 3.950 | 3.840 | 0.030 | 0.775% | 133.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.840 | 3.870 | 3.900 | 3.830 | 0.010 | 0.259% | 91.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.850 | 3.860 | 3.890 | 3.780 | 0.026 | 0.678% | 107.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.774 | 3.834 | 3.834 | 3.754 | 0.040 | 1.054% | 95.30万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.734 | 3.794 | 3.814 | 3.704 | 0.060 | 1.607% | 93.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.814 | 3.734 | 3.814 | 3.714 | -0.070 | -1.840% | 84.64万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.804 | 3.804 | 3.844 | 3.764 | 0.000 | 0.000% | 94.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.754 | 3.804 | 3.814 | 3.744 | 0.040 | 1.063% | 86.89万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.774 | 3.764 | 3.814 | 3.724 | -0.030 | -0.791% | 108.76万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.824 | 3.794 | 3.854 | 3.784 | -0.030 | -0.785% | 85.17万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.914 | 3.824 | 3.924 | 3.784 | -0.080 | -2.049% | 121.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.864 | 3.904 | 3.944 | 3.804 | 0.050 | 1.297% | 112.20万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.894 | 3.854 | 3.944 | 3.834 | -0.020 | -0.516% | 95.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.894 | 3.874 | 3.934 | 3.854 | -0.030 | -0.768% | 88.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.974 | 3.904 | 3.974 | 3.874 | -0.080 | -2.008% | 90.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.004 | 3.984 | 4.104 | 3.964 | -0.030 | -0.747% | 96.54万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.984 | 4.014 | 4.024 | 3.924 | 0.020 | 0.501% | 92.91万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.094 | 3.994 | 4.134 | 3.974 | -0.110 | -2.680% | 140.88万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.174 | 4.104 | 4.194 | 4.094 | -0.070 | -1.677% | 108.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.334 | 4.174 | 4.424 | 4.154 | -0.160 | -3.692% | 130.70万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.264 | 4.334 | 4.354 | 4.254 | 0.050 | 1.167% | 121.67万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.154 | 4.284 | 4.334 | 4.124 | 0.130 | 3.130% | 168.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.174 | 4.154 | 4.194 | 4.084 | -0.020 | -0.479% | 89.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.164 | 4.174 | 4.204 | 4.134 | 0.010 | 0.240% | 86.90万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.184 | 4.164 | 4.194 | 4.104 | -0.020 | -0.478% | 108.05万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.214 | 4.184 | 4.254 | 4.144 | -0.060 | -1.414% | 118.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.414 | 4.244 | 4.454 | 4.234 | -0.180 | -4.069% | 147.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.504 | 4.424 | 4.524 | 4.404 | -0.100 | -2.210% | 102.49万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.544 | 4.524 | 4.554 | 4.394 | -0.050 | -1.093% | 156.33万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.574 | 4.574 | 4.664 | 4.544 | -0.030 | -0.652% | 117.22万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.514 | 4.604 | 4.614 | 4.434 | 0.110 | 2.448% | 162.42万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.404 | 4.494 | 4.554 | 4.374 | 0.080 | 1.812% | 152.49万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.414 | 4.414 | 4.504 | 4.374 | 0.000 | 0.000% | 98.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.524 | 4.414 | 4.524 | 4.384 | -0.110 | -2.431% | 105.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.444 | 4.524 | 4.574 | 4.424 | 0.050 | 1.118% | 115.49万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.374 | 4.474 | 4.474 | 4.284 | 0.090 | 2.053% | 112.94万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.314 | 4.384 | 4.404 | 4.284 | 0.070 | 1.623% | 140.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.474 | 4.314 | 4.534 | 4.314 | -0.180 | -4.005% | 202.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.804 | 4.494 | 4.824 | 4.474 | -0.310 | -6.453% | 214.95万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.714 | 4.804 | 4.854 | 4.704 | 0.090 | 1.909% | 143.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.674 | 4.714 | 4.744 | 4.654 | 0.020 | 0.426% | 129.94万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.664 | 4.694 | 4.734 | 4.594 | 0.020 | 0.428% | 147.30万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.744 | 4.674 | 4.814 | 4.674 | -0.070 | -1.476% | 170.59万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.684 | 4.744 | 4.774 | 4.654 | 0.060 | 1.281% | 159.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.674 | 4.684 | 4.744 | 4.644 | 0.010 | 0.214% | 164.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.594 | 4.674 | 4.684 | 4.564 | 0.080 | 1.741% | 127.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.544 | 4.594 | 4.654 | 4.534 | 0.040 | 0.878% | 129.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.494 | 4.554 | 4.584 | 4.484 | 0.050 | 1.110% | 134.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.484 | 4.504 | 4.514 | 4.414 | 0.010 | 0.223% | 168.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.424 | 4.494 | 4.504 | 4.364 | 0.040 | 0.898% | 142.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.624 | 4.454 | 4.634 | 4.394 | -0.170 | -3.676% | 231.86万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.524 | 4.624 | 4.634 | 4.514 | 0.090 | 1.985% | 134.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.524 | 4.534 | 4.574 | 4.454 | -0.020 | -0.439% | 108.34万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.564 | 4.554 | 4.584 | 4.464 | -0.020 | -0.437% | 151.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.534 | 4.574 | 4.604 | 4.504 | 0.040 | 0.882% | 130.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.454 | 4.534 | 4.564 | 4.444 | 0.050 | 1.115% | 120.97万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.474 | 4.484 | 4.514 | 4.414 | 0.080 | 1.817% | 164.80万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.294 | 4.404 | 4.414 | 4.274 | 0.100 | 2.323% | 166.10万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.324 | 4.304 | 4.344 | 4.294 | -0.030 | -0.692% | 110.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.364 | 4.334 | 4.374 | 4.304 | -0.030 | -0.687% | 120.91万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.364 | 4.364 | 4.394 | 4.264 | 0.010 | 0.230% | 165.94万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.384 | 4.354 | 4.414 | 4.324 | -0.020 | -0.457% | 115.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.384 | 4.374 | 4.394 | 4.314 | 0.000 | 0.000% | 137.86万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.454 | 4.394 | 4.464 | 4.334 | 0.000 | 0.000% | 202.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.434 | 4.454 | 4.474 | 4.384 | 0.000 | 0.000% | 149.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.404 | 4.454 | 4.464 | 4.344 | 0.000 | 0.000% | 177.47万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.444 | 4.414 | 4.474 | 4.384 | 0.000 | 0.000% | 132.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.494 | 4.434 | 4.504 | 4.414 | 0.000 | 0.000% | 148.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.464 | 4.464 | 4.514 | 4.424 | 0.000 | 0.000% | 220.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.534 | 4.434 | 4.614 | 4.414 | 0.000 | 0.000% | 289.46万 | 0.00亿 | 0.000% |