中国核电（601985）历史行情

以下为中国核电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
2026-10-16	9.390	9.430	9.550	9.340	0.020	0.213%	110.65万	0.00亿	0.000%
2026-10-15	9.420	9.410	9.520	9.340	-0.010	-0.106%	142.06万	0.00亿	0.000%
2026-10-14	9.130	9.420	9.440	9.100	0.290	3.176%	213.36万	0.00亿	0.000%
2026-10-13	9.180	9.130	9.190	9.080	-0.040	-0.436%	75.04万	0.00亿	0.000%
2026-10-12	9.110	9.170	9.210	9.100	0.060	0.659%	81.84万	0.00亿	0.000%
2026-10-09	9.160	9.110	9.210	9.100	-0.060	-0.654%	104.62万	0.00亿	0.000%
2026-10-08	9.080	9.170	9.180	9.080	0.100	1.103%	133.91万	0.00亿	0.000%
2026-10-07	9.040	9.070	9.130	9.030	0.050	0.554%	8,989.46万	8.17亿	0.476%
2026-10-06	9.040	9.070	9.130	9.030	0.050	0.554%	8,989.46万	8.17亿	0.476%
2026-10-05	9.040	9.070	9.130	9.030	0.050	0.554%	8,989.46万	8.17亿	0.476%
2026-10-02	9.040	9.070	9.130	9.030	0.050	0.554%	8,989.46万	8.17亿	0.476%
2026-10-01	9.040	9.070	9.130	9.030	0.050	0.554%	8,989.46万	8.17亿	0.476%
2026-09-30	9.040	9.070	9.130	9.030	0.050	0.554%	89.89万	0.00亿	0.000%
2026-09-29	9.000	9.020	9.050	8.970	0.020	0.222%	77.84万	0.00亿	0.000%
2026-09-28	8.890	9.000	9.020	8.880	0.100	1.124%	96.30万	0.00亿	0.000%
2026-09-27	8.850	8.900	8.940	8.820	0.050	0.565%	6,132.24万	5.46亿	0.325%
2026-09-24	8.850	8.900	8.940	8.820	0.050	0.565%	61.32万	0.00亿	0.000%
2026-09-23	8.850	8.850	8.880	8.830	-0.010	-0.113%	60.48万	0.00亿	0.000%
2026-09-22	8.900	8.860	8.900	8.850	-0.050	-0.561%	78.23万	0.00亿	0.000%
2026-09-21	8.930	8.910	8.950	8.880	-0.030	-0.336%	57.17万	0.00亿	0.000%
2026-09-18	9.000	8.940	9.020	8.930	-0.070	-0.777%	64.84万	0.00亿	0.000%
2026-09-17	9.080	9.010	9.080	9.000	-0.090	-0.989%	54.09万	0.00亿	0.000%
2026-09-16	9.020	9.100	9.160	8.990	0.080	0.887%	105.53万	0.00亿	0.000%
2026-09-15	9.060	9.020	9.090	8.970	-0.040	-0.442%	61.55万	0.00亿	0.000%
2026-09-14	9.050	9.060	9.170	9.040	0.010	0.110%	71.44万	0.00亿	0.000%
2026-09-11	9.080	9.050	9.100	9.020	-0.030	-0.330%	57.36万	0.00亿	0.000%
2026-09-10	9.020	9.080	9.100	9.010	0.050	0.554%	73.74万	0.00亿	0.000%
2026-09-09	8.940	9.030	9.050	8.900	0.100	1.120%	68.59万	0.00亿	0.000%
2026-09-08	8.900	8.930	8.960	8.880	0.020	0.224%	53.59万	0.00亿	0.000%
2026-09-07	9.090	8.910	9.130	8.880	-0.170	-1.872%	109.57万	0.00亿	0.000%
2026-09-04	9.100	9.080	9.140	9.050	-0.040	-0.439%	106.40万	0.00亿	0.000%
2026-09-03	8.980	9.120	9.140	8.970	0.120	1.333%	189.84万	0.00亿	0.000%
2026-09-02	8.850	9.000	9.000	8.820	0.150	1.695%	159.22万	0.00亿	0.000%
2026-09-01	8.850	8.850	8.910	8.840	-0.040	-0.450%	63.07万	0.00亿	0.000%
2026-08-31	8.780	8.890	8.900	8.740	-0.030	-0.336%	91.09万	0.00亿	0.000%
2026-08-28	8.870	8.920	8.930	8.840	0.020	0.225%	70.59万	0.00亿	0.000%
2026-08-27	8.930	8.900	8.930	8.830	-0.020	-0.224%	82.99万	0.00亿	0.000%
2026-08-26	8.850	8.920	8.940	8.830	0.080	0.905%	98.89万	0.00亿	0.000%
2026-08-25	8.760	8.840	8.850	8.760	0.070	0.798%	79.42万	0.00亿	0.000%
2026-08-24	8.700	8.770	8.770	8.700	0.060	0.689%	46.88万	0.00亿	0.000%
2026-08-21	8.720	8.710	8.730	8.700	-0.020	-0.229%	34.98万	0.00亿	0.000%
2026-08-20	8.760	8.730	8.780	8.710	-0.030	-0.342%	60.74万	0.00亿	0.000%
2026-08-19	8.820	8.760	8.820	8.750	-0.060	-0.680%	56.34万	0.00亿	0.000%
2026-08-18	8.770	8.820	8.830	8.760	0.050	0.570%	57.73万	0.00亿	0.000%
2026-08-17	8.780	8.770	8.790	8.750	-0.010	-0.114%	62.16万	0.00亿	0.000%
2026-08-14	8.800	8.780	8.810	8.770	-0.040	-0.454%	44.76万	0.00亿	0.000%
2026-08-13	8.800	8.820	8.830	8.770	0.010	0.114%	64.90万	0.00亿	0.000%
2026-08-12	8.880	8.810	8.890	8.790	-0.070	-0.788%	71.75万	0.00亿	0.000%
2026-08-11	8.850	8.880	8.890	8.820	0.030	0.339%	82.17万	0.00亿	0.000%
2026-08-10	8.790	8.850	8.860	8.790	0.050	0.568%	87.94万	0.00亿	0.000%
2026-08-07	8.820	8.800	8.830	8.780	-0.030	-0.340%	82.18万	0.00亿	0.000%
2026-08-06	8.820	8.830	8.850	8.760	0.010	0.113%	133.27万	0.00亿	0.000%
2026-08-05	8.920	8.820	8.920	8.800	-0.110	-1.232%	181.52万	0.00亿	0.000%
2026-08-04	9.030	8.930	9.060	8.900	-0.100	-1.107%	122.20万	0.00亿	0.000%
2026-08-03	9.140	9.030	9.210	8.990	-0.030	-0.331%	201.13万	0.00亿	0.000%
2026-07-31	9.010	9.060	9.060	8.910	-0.010	-0.110%	111.68万	0.00亿	0.000%
2026-07-30	8.960	9.070	9.080	8.940	0.110	1.228%	117.84万	0.00亿	0.000%
2026-07-29	8.840	8.960	9.000	8.820	0.110	1.243%	99.55万	0.00亿	0.000%
2026-07-28	8.860	8.850	8.880	8.780	-0.010	-0.113%	83.50万	0.00亿	0.000%
2026-07-27	8.880	8.860	8.950	8.830	-0.040	-0.449%	86.55万	0.00亿	0.000%
2026-07-24	9.090	8.900	9.100	8.880	-0.190	-2.090%	84.67万	0.00亿	0.000%
2026-07-23	9.060	9.090	9.110	9.030	0.020	0.221%	88.18万	0.00亿	0.000%
2026-07-22	8.950	9.070	9.090	8.890	0.100	1.115%	131.53万	0.00亿	0.000%
2026-07-21	9.040	8.970	9.150	8.930	-0.100	-1.103%	190.34万	0.00亿	0.000%
2026-07-20	8.790	9.070	9.080	8.770	0.280	3.185%	190.48万	0.00亿	0.000%
2026-07-17	8.750	8.790	8.900	8.720	0.080	0.918%	130.98万	0.00亿	0.000%
2026-07-16	8.780	8.710	8.820	8.690	-0.090	-1.023%	89.76万	0.00亿	0.000%
2026-07-15	8.650	8.800	8.800	8.640	0.100	1.149%	107.22万	0.00亿	0.000%
2026-07-14	8.630	8.700	8.740	8.600	0.040	0.462%	98.46万	0.00亿	0.000%
2026-07-13	8.720	8.660	8.750	8.640	-0.090	-1.029%	81.15万	0.00亿	0.000%
2026-07-10	8.730	8.750	8.790	8.660	0.000	0.000%	93.95万	0.00亿	0.000%
2026-07-09	8.700	8.750	8.760	8.640	0.010	0.114%	96.11万	0.00亿	0.000%
2026-07-08	8.610	8.740	8.750	8.570	0.100	1.157%	101.04万	0.00亿	0.000%
2026-07-07	8.690	8.640	8.690	8.540	-0.060	-0.690%	125.02万	0.00亿	0.000%
2026-07-06	8.700	8.700	8.750	8.610	0.000	0.000%	94.77万	0.00亿	0.000%
2026-07-03	8.640	8.700	8.710	8.610	0.050	0.578%	92.11万	0.00亿	0.000%
2026-07-02	8.640	8.650	8.680	8.600	-0.030	-0.346%	114.14万	0.00亿	0.000%
2026-07-01	8.810	8.680	8.810	8.640	-0.190	-2.142%	134.99万	0.00亿	0.000%
2026-06-30	8.880	8.870	8.890	8.700	-0.030	-0.337%	122.93万	0.00亿	0.000%
2026-06-29	8.800	8.900	8.950	8.690	0.130	1.482%	129.03万	0.00亿	0.000%
2026-06-26	8.890	8.770	8.960	8.770	-0.050	-0.567%	101.73万	0.00亿	0.000%
2026-06-25	8.610	8.820	8.890	8.550	0.170	1.965%	156.71万	0.00亿	0.000%
2026-06-24	8.870	8.650	8.890	8.620	-0.220	-2.480%	170.61万	0.00亿	0.000%
2026-06-23	8.920	8.870	9.100	8.860	-0.050	-0.561%	115.68万	0.00亿	0.000%
2026-06-22	8.940	8.920	8.990	8.810	-0.040	-0.446%	133.58万	0.00亿	0.000%
2026-06-18	9.100	8.960	9.240	8.940	-0.180	-1.969%	167.47万	0.00亿	0.000%
2026-06-17	9.040	9.140	9.180	9.020	0.070	0.772%	131.66万	0.00亿	0.000%
2026-06-16	9.080	9.070	9.230	9.050	-0.020	-0.220%	179.24万	0.00亿	0.000%
2026-06-15	9.060	9.090	9.100	8.950	0.010	0.110%	151.84万	0.00亿	0.000%
2026-06-12	8.940	9.080	9.100	8.890	0.120	1.339%	189.08万	0.00亿	0.000%
2026-06-11	8.890	8.960	8.970	8.740	0.050	0.561%	109.30万	0.00亿	0.000%
2026-06-10	8.910	8.910	8.970	8.850	0.000	0.000%	83.57万	0.00亿	0.000%
2026-06-09	8.790	8.910	8.960	8.740	0.090	1.020%	114.99万	0.00亿	0.000%
2026-06-08	8.760	8.820	8.930	8.700	-0.010	-0.113%	142.26万	0.00亿	0.000%
2026-06-05	9.120	8.830	9.160	8.810	-0.260	-2.860%	148.15万	0.00亿	0.000%
2026-06-04	9.060	9.090	9.210	9.040	-0.010	-0.110%	159.90万	0.00亿	0.000%
2026-06-03	9.080	9.100	9.130	8.940	-0.020	-0.219%	195.89万	0.00亿	0.000%
2026-06-02	8.990	9.120	9.160	8.960	0.100	1.109%	252.14万	0.00亿	0.000%
2026-06-01	8.850	9.020	9.040	8.820	0.140	1.577%	206.91万	0.00亿	0.000%
2026-05-29	8.660	8.880	8.950	8.630	0.200	2.304%	201.14万	0.00亿	0.000%
2026-05-28	8.550	8.680	8.750	8.530	0.120	1.402%	129.79万	0.00亿	0.000%
2026-05-27	8.600	8.560	8.660	8.520	-0.030	-0.349%	106.34万	0.00亿	0.000%
2026-05-26	8.560	8.590	8.620	8.530	0.000	0.000%	78.51万	0.00亿	0.000%
2026-05-25	8.550	8.590	8.660	8.520	0.040	0.468%	115.35万	0.00亿	0.000%
2026-05-22	8.590	8.550	8.610	8.500	-0.030	-0.350%	116.86万	0.00亿	0.000%
2026-05-21	8.800	8.580	8.890	8.570	-0.270	-3.051%	182.25万	0.00亿	0.000%
2026-05-20	9.060	8.850	9.070	8.840	-0.210	-2.318%	151.27万	0.00亿	0.000%
2026-05-19	8.880	9.060	9.090	8.870	0.170	1.912%	136.64万	0.00亿	0.000%
2026-05-18	8.980	8.890	9.020	8.830	-0.090	-1.002%	104.21万	0.00亿	0.000%
2026-05-15	8.870	8.980	9.060	8.820	0.100	1.126%	136.14万	0.00亿	0.000%
2026-05-14	9.080	8.880	9.140	8.880	-0.200	-2.203%	138.57万	0.00亿	0.000%
2026-05-13	9.080	9.080	9.160	9.030	0.010	0.110%	155.70万	0.00亿	0.000%
2026-05-12	9.030	9.070	9.120	8.990	0.040	0.443%	138.94万	0.00亿	0.000%
2026-05-11	8.910	9.030	9.110	8.870	0.120	1.347%	144.02万	0.00亿	0.000%
2026-05-08	8.900	8.910	9.020	8.880	0.010	0.112%	115.26万	0.00亿	0.000%
2026-05-07	8.760	8.900	8.940	8.720	0.140	1.598%	153.50万	0.00亿	0.000%
2026-05-06	8.830	8.760	8.830	8.690	-0.070	-0.793%	141.85万	0.00亿	0.000%
2026-04-30	8.730	8.830	8.860	8.560	0.000	0.000%	176.28万	0.00亿	0.000%
2026-04-29	8.900	8.830	8.910	8.820	-0.100	-1.120%	122.65万	0.00亿	0.000%
2026-04-28	8.860	8.930	8.930	8.800	0.070	0.790%	145.57万	0.00亿	0.000%
2026-04-27	8.870	8.860	8.940	8.840	-0.050	-0.561%	106.62万	0.00亿	0.000%
2026-04-24	8.930	8.910	8.950	8.840	-0.020	-0.224%	137.43万	0.00亿	0.000%
2026-04-23	8.830	8.930	8.950	8.800	0.130	1.477%	185.02万	0.00亿	0.000%
2026-04-22	8.760	8.800	8.850	8.710	0.050	0.571%	149.63万	0.00亿	0.000%
2026-04-21	8.620	8.750	8.800	8.600	0.140	1.626%	162.99万	0.00亿	0.000%
2026-04-20	8.530	8.610	8.620	8.500	0.000	0.000%	127.20万	0.00亿	0.000%
2026-04-17	8.580	8.530	8.590	8.500	0.000	0.000%	111.93万	0.00亿	0.000%
2026-04-16	8.620	8.600	8.640	8.560	-0.010	-0.120%	84.23万	7.37亿	0.450%
2026-04-15	8.540	8.610	8.630	8.510	0.000	0.000%	115.02万	0.00亿	0.000%
2026-04-14	8.530	8.540	8.570	8.500	0.010	0.117%	76.52万	0.00亿	0.000%
2026-04-13	8.550	8.530	8.560	8.500	0.000	0.000%	73.49万	0.00亿	0.000%
2026-04-10	8.540	8.550	8.570	8.480	0.000	0.000%	90.05万	0.00亿	0.000%
2026-04-09	8.590	8.540	8.600	8.520	0.000	0.000%	84.57万	0.00亿	0.000%
2026-04-08	8.570	8.620	8.630	8.540	0.000	0.000%	119.29万	0.00亿	0.000%
2026-04-07	8.650	8.540	8.670	8.510	0.000	0.000%	97.15万	0.00亿	0.000%
2026-04-03	8.840	8.650	8.840	8.610	0.000	0.000%	121.70万	0.00亿	0.000%
2026-04-02	8.800	8.850	8.850	8.740	0.000	0.000%	117.20万	0.00亿	0.000%
2026-04-01	8.910	8.790	8.940	8.770	0.000	0.000%	156.24万	0.00亿	0.000%