中国广核(003816)股票信息
| 股票代码 | 003816 |
| 股票名称 | 中国广核 |
| 最新价/元 | 4.50 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 7.14 |
| 买入/元 | 4.49 |
| 卖出/元 | 4.50 |
| 昨收/元 | 4.20 |
| 今开/元 | 4.22 |
| 最高/元 | 4.53 |
| 最低/元 | 4.22 |
| 成交量/手 | 5690841.59 |
| 成交额/万 | 247658.92 |
| 股净值/元 | 21.23 |
| 市净率 | 1.97 |
| 总市值/万 | 22724375.00 |
| 流通值/万 | 17700743.75 |
| 换手率/% | 1.45 |
| 入市日期 | 2019-08-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
中国广核(003816)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.22 | 4.50 | 0.30 | 7.14 | 5690841.59 | 247658.92 | 1.45 |
| 2024-09-27 | 4.20 | 4.20 | 0.00 | 0.00 | 3337633.71 | 139064.26 | 0.85 |
| 2024-09-26 | 4.17 | 4.20 | 0.02 | 0.48 | 1983440.82 | 82604.42 | 0.50 |
| 2024-09-25 | 4.25 | 4.18 | -0.05 | -1.18 | 2603937.98 | 110833.32 | 0.66 |
| 2024-09-24 | 4.09 | 4.23 | 0.16 | 3.93 | 1980095.94 | 82301.55 | 0.50 |
| 2024-09-23 | 3.96 | 4.07 | 0.11 | 2.78 | 1656139.12 | 67065.60 | 0.42 |
| 2024-09-20 | 3.95 | 3.96 | 0.00 | 0.00 | 1238917.43 | 48817.98 | 0.31 |
| 2024-09-19 | 3.96 | 3.96 | 0.00 | 0.00 | 1436660.20 | 56346.81 | 0.37 |
| 2024-09-18 | 3.95 | 3.96 | 0.01 | 0.25 | 1263254.32 | 50060.99 | 0.32 |
| 2024-09-13 | 3.89 | 3.95 | 0.05 | 1.28 | 1299953.47 | 51400.08 | 0.33 |
| 2024-09-12 | 3.94 | 3.90 | -0.05 | -1.27 | 1754795.00 | 68762.02 | 0.45 |
| 2024-09-11 | 4.16 | 3.95 | -0.21 | -5.05 | 2515618.40 | 100516.96 | 0.64 |
| 2024-09-10 | 4.22 | 4.16 | -0.06 | -1.42 | 1339786.75 | 55791.86 | 0.34 |
| 2024-09-09 | 4.19 | 4.22 | -0.02 | -0.47 | 1446027.63 | 60620.28 | 0.37 |
| 2024-09-06 | 4.35 | 4.24 | -0.12 | -2.75 | 1268909.24 | 54512.75 | 0.32 |
| 2024-09-05 | 4.41 | 4.36 | -0.05 | -1.13 | 1255968.51 | 55052.26 | 0.32 |
| 2024-09-04 | 4.44 | 4.41 | -0.08 | -1.78 | 1632904.28 | 72238.26 | 0.42 |
| 2024-09-03 | 4.79 | 4.49 | -0.31 | -6.46 | 2825026.01 | 129286.76 | 0.72 |
| 2024-09-02 | 4.75 | 4.80 | 0.02 | 0.42 | 1144824.84 | 54915.17 | 0.29 |
| 2024-08-30 | 4.73 | 4.78 | 0.00 | 0.00 | 1614148.13 | 76768.41 | 0.41 |
| 2024-08-29 | 4.90 | 4.78 | -0.15 | -3.04 | 1660226.05 | 79772.38 | 0.42 |
| 2024-08-28 | 4.92 | 4.93 | -0.02 | -0.40 | 1245304.88 | 61696.13 | 0.32 |
| 2024-08-27 | 4.91 | 4.95 | 0.03 | 0.61 | 829312.76 | 40792.16 | 0.21 |
| 2024-08-26 | 4.97 | 4.92 | -0.07 | -1.40 | 1030828.64 | 50669.05 | 0.26 |
| 2024-08-23 | 5.02 | 4.99 | -0.07 | -1.38 | 1352412.16 | 67439.25 | 0.34 |
| 2024-08-22 | 4.87 | 5.06 | 0.17 | 3.48 | 1575728.91 | 78540.94 | 0.40 |
| 2024-08-21 | 4.96 | 4.89 | -0.09 | -1.81 | 1087794.38 | 53097.27 | 0.28 |
| 2024-08-20 | 5.05 | 4.98 | 0.01 | 0.20 | 1831742.00 | 90680.60 | 0.47 |
| 2024-08-19 | 4.84 | 4.97 | 0.14 | 2.90 | 1407922.04 | 69468.20 | 0.36 |
| 2024-08-16 | 4.84 | 4.83 | 0.00 | 0.00 | 1053308.64 | 50817.85 | 0.27 |
| 2024-08-15 | 4.78 | 4.83 | 0.06 | 1.26 | 1087250.06 | 52296.34 | 0.28 |
| 2024-08-14 | 4.69 | 4.77 | 0.06 | 1.27 | 1533576.87 | 73206.85 | 0.39 |
| 2024-08-13 | 4.66 | 4.71 | 0.02 | 0.43 | 866324.10 | 40703.94 | 0.22 |
| 2024-08-12 | 4.76 | 4.69 | -0.05 | -1.06 | 1277564.41 | 60256.54 | 0.32 |
| 2024-08-09 | 4.77 | 4.74 | -0.05 | -1.04 | 844243.56 | 40074.12 | 0.21 |
| 2024-08-08 | 4.87 | 4.79 | -0.09 | -1.84 | 1312535.46 | 63513.24 | 0.33 |
| 2024-08-07 | 4.72 | 4.88 | 0.16 | 3.39 | 1695733.43 | 82541.51 | 0.43 |
| 2024-08-06 | 4.70 | 4.72 | 0.00 | 0.00 | 1424416.04 | 67103.77 | 0.36 |
| 2024-08-05 | 4.66 | 4.72 | 0.00 | 0.00 | 1621479.29 | 76246.40 | 0.41 |
| 2024-08-02 | 4.72 | 4.72 | -0.03 | -0.63 | 1266931.21 | 59689.35 | 0.32 |
| 2024-08-01 | 4.64 | 4.75 | 0.07 | 1.50 | 1921520.28 | 91361.24 | 0.49 |
| 2024-07-31 | 4.92 | 4.68 | -0.28 | -5.65 | 3576654.72 | 168973.17 | 0.91 |
| 2024-07-30 | 5.08 | 4.96 | -0.12 | -2.36 | 1574544.45 | 78659.80 | 0.40 |
| 2024-07-29 | 5.04 | 5.08 | 0.00 | 0.00 | 943408.70 | 47728.85 | 0.24 |
| 2024-07-26 | 5.18 | 5.08 | -0.13 | -2.50 | 2068253.54 | 104925.36 | 0.53 |
| 2024-07-25 | 5.22 | 5.21 | 0.00 | 0.00 | 1791052.66 | 92853.83 | 0.46 |
| 2024-07-24 | 4.94 | 5.21 | 0.25 | 5.04 | 2334802.91 | 119747.30 | 0.59 |
| 2024-07-23 | 4.93 | 4.96 | 0.01 | 0.20 | 1061965.15 | 52769.48 | 0.27 |
| 2024-07-22 | 5.00 | 4.95 | -0.05 | -1.00 | 1410944.97 | 69355.99 | 0.36 |
| 2024-07-19 | 5.01 | 5.00 | -0.04 | -0.79 | 1350189.41 | 67581.75 | 0.34 |
| 2024-07-18 | 4.86 | 5.04 | 0.13 | 2.65 | 1611894.73 | 79848.96 | 0.41 |
| 2024-07-17 | 4.99 | 4.91 | -0.09 | -1.80 | 1613576.35 | 79627.83 | 0.41 |
| 2024-07-16 | 4.91 | 5.00 | 0.09 | 1.83 | 1538762.47 | 76517.05 | 0.39 |
| 2024-07-15 | 4.78 | 4.91 | 0.11 | 2.29 | 1368451.58 | 66444.83 | 0.35 |
| 2024-07-12 | 4.88 | 4.80 | -0.09 | -1.84 | 1520088.03 | 73665.77 | 0.39 |
| 2024-07-11 | 4.82 | 4.89 | 0.06 | 1.24 | 1385627.70 | 66844.47 | 0.35 |
| 2024-07-10 | 4.98 | 4.83 | -0.12 | -2.42 | 1923570.35 | 93068.29 | 0.49 |
| 2024-07-09 | 4.95 | 5.04 | 0.08 | 1.61 | 1955660.61 | 97496.37 | 0.50 |
| 2024-07-08 | 4.79 | 4.96 | 0.17 | 3.55 | 1949455.82 | 96316.63 | 0.50 |
| 2024-07-05 | 4.79 | 4.79 | 0.00 | 0.00 | 1013983.95 | 48173.28 | 0.26 |
| 2024-07-04 | 4.78 | 4.79 | 0.00 | 0.00 | 1007526.00 | 48393.28 | 0.26 |
| 2024-07-03 | 4.78 | 4.79 | 0.00 | 0.00 | 1025834.82 | 49029.61 | 0.26 |
| 2024-07-02 | 4.75 | 4.79 | 0.05 | 1.06 | 1481564.72 | 70535.54 | 0.38 |
| 2024-07-01 | 4.64 | 4.74 | 0.11 | 2.38 | 1945857.86 | 92262.00 | 0.49 |
| 2024-06-28 | 4.45 | 4.63 | 0.17 | 3.81 | 1771533.67 | 80617.58 | 0.45 |
| 2024-06-27 | 4.50 | 4.46 | -0.05 | -1.11 | 1473071.45 | 66599.57 | 0.37 |
| 2024-06-26 | 4.48 | 4.51 | 0.01 | 0.22 | 1201372.70 | 53642.78 | 0.31 |
| 2024-06-25 | 4.41 | 4.50 | 0.09 | 2.04 | 1605236.09 | 71643.85 | 0.41 |
| 2024-06-24 | 4.34 | 4.41 | 0.06 | 1.38 | 1458827.00 | 64527.00 | 0.37 |
| 2024-06-21 | 4.38 | 4.35 | -0.03 | -0.69 | 980124.18 | 42825.61 | 0.25 |
| 2024-06-20 | 4.34 | 4.38 | 0.05 | 1.16 | 1199692.67 | 52428.15 | 0.30 |
| 2024-06-19 | 4.36 | 4.33 | -0.02 | -0.46 | 789145.25 | 34340.12 | 0.20 |
| 2024-06-18 | 4.32 | 4.35 | 0.01 | 0.23 | 1105361.65 | 47684.41 | 0.28 |
| 2024-06-17 | 4.33 | 4.34 | -0.03 | -0.69 | 1178044.32 | 51008.65 | 0.30 |
| 2024-06-14 | 4.52 | 4.37 | -0.15 | -3.32 | 1817554.48 | 80155.38 | 0.46 |
| 2024-06-13 | 4.43 | 4.52 | 0.11 | 2.49 | 1423686.27 | 64158.90 | 0.36 |
| 2024-06-12 | 4.32 | 4.41 | 0.07 | 1.61 | 1317671.76 | 57793.08 | 0.33 |
| 2024-06-11 | 4.41 | 4.34 | -0.07 | -1.59 | 1728135.52 | 74930.41 | 0.44 |
| 2024-06-07 | 4.33 | 4.41 | 0.07 | 1.61 | 1417371.20 | 61860.94 | 0.36 |
| 2024-06-06 | 4.26 | 4.34 | 0.08 | 1.88 | 1949313.40 | 84876.97 | 0.50 |
| 2024-06-05 | 4.25 | 4.26 | 0.01 | 0.24 | 1164583.34 | 49778.99 | 0.30 |
| 2024-06-04 | 4.27 | 4.25 | -0.01 | -0.24 | 1153743.09 | 48932.46 | 0.29 |
| 2024-06-03 | 4.18 | 4.26 | 0.07 | 1.67 | 1334572.82 | 56674.65 | 0.34 |
| 2024-05-31 | 4.22 | 4.19 | -0.03 | -0.71 | 1013573.36 | 42551.76 | 0.26 |
| 2024-05-30 | 4.25 | 4.22 | -0.03 | -0.71 | 913914.36 | 38766.74 | 0.23 |
| 2024-05-29 | 4.23 | 4.25 | 0.02 | 0.47 | 1099970.09 | 46528.59 | 0.28 |
| 2024-05-28 | 4.16 | 4.23 | 0.06 | 1.44 | 1342995.08 | 56609.79 | 0.34 |
| 2024-05-27 | 4.10 | 4.17 | 0.08 | 1.96 | 1250810.94 | 52078.56 | 0.32 |
| 2024-05-24 | 3.98 | 4.09 | 0.10 | 2.51 | 1988036.10 | 80934.09 | 0.51 |
| 2024-05-23 | 4.01 | 3.99 | -0.02 | -0.50 | 935780.00 | 37406.39 | 0.24 |
| 2024-05-22 | 4.01 | 4.01 | 0.00 | 0.00 | 999286.00 | 40309.33 | 0.25 |
| 2024-05-21 | 4.01 | 4.01 | -0.01 | -0.25 | 732067.24 | 29327.16 | 0.19 |
| 2024-05-20 | 3.98 | 4.02 | 0.03 | 0.75 | 1324436.24 | 52734.59 | 0.34 |
| 2024-05-17 | 3.96 | 3.99 | 0.02 | 0.50 | 930885.75 | 37134.86 | 0.24 |
| 2024-05-16 | 4.03 | 3.97 | -0.06 | -1.49 | 1117918.85 | 44695.24 | 0.28 |
| 2024-05-15 | 4.08 | 4.03 | -0.06 | -1.47 | 742175.56 | 30109.65 | 0.19 |
| 2024-05-14 | 4.12 | 4.09 | -0.04 | -0.97 | 1231454.32 | 50170.45 | 0.31 |
| 2024-05-13 | 4.08 | 4.13 | 0.05 | 1.23 | 1364536.00 | 56164.28 | 0.35 |
| 2024-05-10 | 4.07 | 4.08 | 0.02 | 0.49 | 1039225.00 | 42348.46 | 0.26 |
| 2024-05-09 | 4.08 | 4.06 | -0.02 | -0.49 | 1104021.44 | 44850.05 | 0.28 |
日K线
周K线
月K线
