中国广核
sz003816 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.55
涨跌幅
+2.71%
成交量
189,945,100 股
成交额
862,852,544 元
换手率
0.48%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.42 | 4.55 | 4.59 | 4.41 | +2.71% | 189,945,100 | 862,852,544 | 0.48 |
| 2026-10-13 | 4.42 | 4.43 | 4.48 | 4.41 | -0.45% | 96,443,100 | 427,796,672 | 0.25 |
| 2026-10-12 | 4.44 | 4.45 | 4.53 | 4.43 | +0.45% | 124,616,000 | 558,535,232 | 0.32 |
| 2026-10-09 | 4.40 | 4.43 | 4.48 | 4.39 | +0.45% | 132,846,700 | 589,981,440 | 0.34 |
| 2026-10-08 | 4.24 | 4.41 | 4.43 | 4.24 | +4.26% | 153,149,700 | 666,939,392 | 0.39 |
| 2026-09-30 | 4.22 | 4.23 | 4.28 | 4.22 | +0.48% | 71,451,500 | 303,055,072 | 0.18 |
| 2026-09-29 | 4.25 | 4.21 | 4.30 | 4.20 | -1.17% | 91,254,900 | 386,543,616 | 0.23 |
| 2026-09-28 | 4.20 | 4.26 | 4.30 | 4.19 | +1.67% | 117,857,900 | 501,189,984 | 0.30 |
| 2026-09-24 | 4.17 | 4.19 | 4.23 | 4.16 | +0.24% | 73,046,200 | 306,825,088 | 0.19 |
| 2026-09-23 | 4.19 | 4.18 | 4.21 | 4.16 | -0.48% | 62,532,600 | 261,641,584 | 0.16 |
| 2026-09-22 | 4.23 | 4.20 | 4.24 | 4.17 | -0.71% | 95,160,400 | 399,360,544 | 0.24 |
| 2026-09-21 | 4.23 | 4.23 | 4.25 | 4.18 | -0.24% | 93,038,700 | 393,745,472 | 0.24 |
| 2026-09-18 | 4.24 | 4.24 | 4.27 | 4.20 | -0.24% | 95,586,300 | 404,877,728 | 0.24 |
| 2026-09-17 | 4.28 | 4.25 | 4.29 | 4.22 | -0.93% | 88,459,100 | 376,767,168 | 0.22 |
| 2026-09-16 | 4.30 | 4.29 | 4.33 | 4.24 | -0.69% | 98,119,100 | 420,141,728 | 0.25 |
| 2026-09-15 | 4.33 | 4.32 | 4.36 | 4.30 | -0.46% | 79,788,200 | 344,665,024 | 0.20 |
| 2026-09-14 | 4.32 | 4.34 | 4.40 | 4.31 | +0.23% | 123,002,000 | 535,680,352 | 0.31 |
| 2026-09-11 | 4.30 | 4.33 | 4.37 | 4.26 | +0.46% | 125,936,700 | 543,625,088 | 0.32 |
| 2026-09-10 | 4.30 | 4.31 | 4.33 | 4.27 | +0.23% | 114,691,600 | 493,155,616 | 0.29 |
| 2026-09-09 | 4.31 | 4.30 | 4.33 | 4.27 | -0.23% | 77,014,100 | 331,580,256 | 0.20 |
| 2026-09-08 | 4.29 | 4.31 | 4.32 | 4.27 | +0.47% | 95,025,100 | 408,380,704 | 0.24 |
| 2026-09-07 | 4.37 | 4.29 | 4.39 | 4.27 | -1.83% | 133,972,500 | 576,361,216 | 0.34 |
| 2026-09-04 | 4.39 | 4.37 | 4.42 | 4.33 | -0.68% | 130,061,200 | 568,697,472 | 0.33 |
| 2026-09-03 | 4.33 | 4.40 | 4.47 | 4.31 | +1.62% | 155,841,900 | 687,895,168 | 0.40 |
| 2026-09-02 | 4.31 | 4.33 | 4.37 | 4.27 | +0.46% | 108,459,500 | 468,478,624 | 0.28 |
| 2026-09-01 | 4.28 | 4.31 | 4.36 | 4.27 | +0.94% | 155,162,100 | 672,190,336 | 0.39 |
| 2026-08-31 | 4.22 | 4.27 | 4.30 | 4.21 | +0.71% | 126,331,400 | 539,394,048 | 0.32 |
| 2026-08-28 | 4.17 | 4.24 | 4.26 | 4.16 | +1.44% | 136,716,800 | 577,139,840 | 0.35 |
| 2026-08-27 | 4.13 | 4.18 | 4.19 | 4.11 | +0.97% | 174,301,200 | 726,414,272 | 0.44 |
| 2026-08-26 | 3.96 | 4.14 | 4.15 | 3.96 | +4.55% | 220,247,500 | 902,172,800 | 0.56 |
需要全历史数据与程序化访问？
查看 中国广核 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz003816 获取全部历史日线。