| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.37 | 4.51 | 0.14 | 3.20% | 4.31 | 4.59 | 3987092 | 177788.75 | 1.01% |
| 2026-03-24 | 4.20 | 4.37 | 0.17 | 4.05% | 4.18 | 4.40 | 4256393 | 183100.06 | 1.08% |
| 2026-03-23 | 4.12 | 4.20 | 0.09 | 2.19% | 4.09 | 4.24 | 4182762 | 174743.39 | 1.06% |
| 2026-03-20 | 4.12 | 4.11 | -0.02 | -0.48% | 4.07 | 4.19 | 1851430 | 76458.04 | 0.47% |
| 2026-03-19 | 4.13 | 4.13 | -0.02 | -0.48% | 4.11 | 4.20 | 1580025 | 65582.65 | 0.40% |
| 2026-03-18 | 4.17 | 4.15 | -0.01 | -0.24% | 4.10 | 4.21 | 1571174 | 65129.12 | 0.40% |
| 2026-03-17 | 4.23 | 4.16 | -0.07 | -1.65% | 4.14 | 4.26 | 1810982 | 75933.31 | 0.46% |
| 2026-03-16 | 4.33 | 4.23 | -0.10 | -2.31% | 4.21 | 4.35 | 2202961 | 93908.63 | 0.56% |
| 2026-03-13 | 4.36 | 4.33 | -0.05 | -1.14% | 4.27 | 4.37 | 2722112 | 117743.84 | 0.69% |
| 2026-03-12 | 4.38 | 4.38 | 0.01 | 0.23% | 4.30 | 4.40 | 2579896 | 112413.44 | 0.66% |
| 2026-03-11 | 4.22 | 4.37 | 0.14 | 3.31% | 4.18 | 4.39 | 2838816 | 122166.90 | 0.72% |
| 2026-03-10 | 4.15 | 4.23 | 0.06 | 1.44% | 4.11 | 4.26 | 2300202 | 96731.63 | 0.58% |
| 2026-03-09 | 4.17 | 4.17 | 0.02 | 0.48% | 4.16 | 4.25 | 2634482 | 110624.40 | 0.67% |
| 2026-03-06 | 4.12 | 4.15 | 0.03 | 0.73% | 4.09 | 4.17 | 1780000 | 73734.59 | 0.45% |
| 2026-03-05 | 4.08 | 4.12 | 0.07 | 1.73% | 4.07 | 4.15 | 2473734 | 101777.09 | 0.63% |
| 2026-03-04 | 4.01 | 4.05 | 0.03 | 0.75% | 3.95 | 4.08 | 2381637 | 96067.59 | 0.61% |
| 2026-03-03 | 4.06 | 4.02 | -0.04 | -0.99% | 4.01 | 4.10 | 2490419 | 100912.92 | 0.63% |
| 2026-03-02 | 3.95 | 4.06 | 0.11 | 2.78% | 3.94 | 4.09 | 2716642 | 109713.33 | 0.69% |
| 2026-02-27 | 3.93 | 3.95 | 0.03 | 0.77% | 3.92 | 3.98 | 2728124 | 107851.11 | 0.69% |
| 2026-02-26 | 3.91 | 3.92 | 0.01 | 0.26% | 3.90 | 3.94 | 1339509 | 52566.70 | 0.34% |
| 2026-02-25 | 3.91 | 3.91 | 0.00 | 0.00% | 3.90 | 3.94 | 1456394 | 57079.36 | 0.37% |
| 2026-02-24 | 3.85 | 3.91 | 0.08 | 2.09% | 3.84 | 3.92 | 1630970 | 63434.24 | 0.41% |
| 2026-02-13 | 3.87 | 3.83 | -0.05 | -1.29% | 3.83 | 3.88 | 1522007 | 58575.64 | 0.39% |
| 2026-02-12 | 3.90 | 3.88 | -0.01 | -0.26% | 3.87 | 3.91 | 978744 | 38084.55 | 0.25% |
| 2026-02-11 | 3.91 | 3.89 | -0.01 | -0.26% | 3.88 | 3.92 | 789625 | 30789.89 | 0.20% |
| 2026-02-10 | 3.92 | 3.90 | -0.02 | -0.51% | 3.90 | 3.93 | 715654 | 27990.70 | 0.18% |
| 2026-02-09 | 3.93 | 3.92 | 0.00 | 0.00% | 3.91 | 3.95 | 1067710 | 41870.22 | 0.27% |
| 2026-02-06 | 3.91 | 3.92 | 0.00 | 0.00% | 3.91 | 3.95 | 1306250 | 51305.79 | 0.33% |
| 2026-02-05 | 3.92 | 3.92 | 0.00 | 0.00% | 3.90 | 3.95 | 1586105 | 62213.90 | 0.40% |
| 2026-02-04 | 3.84 | 3.92 | 0.08 | 2.08% | 3.83 | 3.93 | 2838747 | 110881.58 | 0.72% |
| 2026-02-03 | 3.87 | 3.84 | -0.03 | -0.78% | 3.81 | 3.88 | 1878060 | 72064.11 | 0.48% |
| 2026-02-02 | 3.87 | 3.87 | 0.02 | 0.52% | 3.85 | 3.94 | 2495660 | 97284.16 | 0.63% |
| 2026-01-30 | 3.85 | 3.85 | 0.00 | 0.00% | 3.82 | 3.88 | 1418131 | 54704.59 | 0.36% |
| 2026-01-29 | 3.86 | 3.85 | -0.01 | -0.26% | 3.78 | 3.86 | 1979135 | 75566.62 | 0.50% |
| 2026-01-28 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.88 | 1576729 | 60786.11 | 0.40% |
| 2026-01-27 | 3.89 | 3.84 | -0.06 | -1.54% | 3.83 | 3.89 | 1612014 | 62076.06 | 0.41% |
| 2026-01-26 | 3.88 | 3.90 | 0.02 | 0.52% | 3.85 | 3.92 | 1699246 | 66065.03 | 0.43% |
| 2026-01-23 | 3.91 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 1518196 | 58943.62 | 0.39% |
| 2026-01-22 | 3.90 | 3.91 | 0.03 | 0.77% | 3.89 | 3.97 | 1771091 | 69517.98 | 0.45% |
| 2026-01-21 | 3.93 | 3.88 | -0.06 | -1.52% | 3.88 | 3.95 | 1468946 | 57276.00 | 0.37% |
| 2026-01-20 | 3.88 | 3.94 | 0.06 | 1.55% | 3.88 | 3.94 | 2014055 | 78931.27 | 0.51% |
| 2026-01-19 | 3.85 | 3.88 | 0.03 | 0.78% | 3.83 | 3.90 | 1370437 | 53168.59 | 0.35% |
| 2026-01-16 | 3.84 | 3.85 | 0.02 | 0.52% | 3.83 | 3.91 | 1598532 | 61778.14 | 0.41% |
| 2026-01-15 | 3.84 | 3.83 | -0.02 | -0.52% | 3.82 | 3.86 | 1068807 | 40984.01 | 0.27% |
| 2026-01-14 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.90 | 1526272 | 59115.06 | 0.39% |
| 2026-01-13 | 3.93 | 3.88 | -0.04 | -1.02% | 3.87 | 3.94 | 1692818 | 66020.99 | 0.43% |
| 2026-01-12 | 3.90 | 3.92 | 0.02 | 0.51% | 3.87 | 3.95 | 1703152 | 66625.76 | 0.43% |
| 2026-01-09 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 1358246 | 52966.04 | 0.35% |
| 2026-01-08 | 3.85 | 3.93 | 0.08 | 2.08% | 3.84 | 3.95 | 1707537 | 66715.34 | 0.43% |
| 2026-01-07 | 3.82 | 3.85 | 0.03 | 0.79% | 3.81 | 3.89 | 1363869 | 52595.94 | 0.35% |
| 2026-01-06 | 3.78 | 3.82 | 0.05 | 1.33% | 3.77 | 3.82 | 1333264 | 50661.69 | 0.34% |
| 2026-01-05 | 3.76 | 3.77 | 0.01 | 0.27% | 3.75 | 3.78 | 1054647 | 39710.64 | 0.27% |
| 2025-12-31 | 3.76 | 3.76 | 0.00 | 0.00% | 3.75 | 3.77 | 753739 | 28321.14 | 0.19% |
| 2025-12-30 | 3.81 | 3.76 | -0.06 | -1.57% | 3.75 | 3.82 | 1753258 | 66061.06 | 0.45% |
| 2025-12-29 | 3.86 | 3.82 | -0.04 | -1.04% | 3.81 | 3.87 | 1144428 | 43825.50 | 0.29% |
| 2025-12-26 | 3.86 | 3.86 | 0.01 | 0.26% | 3.84 | 3.87 | 835100 | 32219.25 | 0.21% |
| 2025-12-25 | 3.84 | 3.85 | 0.01 | 0.26% | 3.84 | 3.90 | 1347762 | 52224.79 | 0.34% |
| 2025-12-24 | 3.82 | 3.84 | 0.02 | 0.52% | 3.81 | 3.85 | 858054 | 32860.12 | 0.22% |
| 2025-12-23 | 3.84 | 3.82 | -0.02 | -0.52% | 3.81 | 3.87 | 950503 | 36483.90 | 0.24% |
| 2025-12-22 | 3.85 | 3.84 | -0.01 | -0.26% | 3.83 | 3.86 | 859984 | 33069.71 | 0.22% |
| 2025-12-19 | 3.84 | 3.85 | 0.02 | 0.52% | 3.83 | 3.86 | 718968 | 27666.31 | 0.18% |
| 2025-12-18 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 688058 | 26342.01 | 0.17% |
| 2025-12-17 | 3.83 | 3.83 | 0.00 | 0.00% | 3.79 | 3.85 | 1087573 | 41470.93 | 0.28% |
| 2025-12-16 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 1198270 | 45913.53 | 0.30% |
| 2025-12-15 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.88 | 1229221 | 47503.03 | 0.31% |
| 2025-12-12 | 3.80 | 3.85 | 0.06 | 1.58% | 3.78 | 3.86 | 1371426 | 52521.57 | 0.35% |
| 2025-12-11 | 3.81 | 3.79 | -0.02 | -0.52% | 3.79 | 3.84 | 976411 | 37273.84 | 0.25% |
| 2025-12-10 | 3.79 | 3.81 | 0.02 | 0.53% | 3.78 | 3.83 | 949063 | 36133.62 | 0.24% |
| 2025-12-09 | 3.81 | 3.79 | -0.01 | -0.26% | 3.78 | 3.85 | 1274982 | 48532.63 | 0.32% |
| 2025-12-08 | 3.86 | 3.80 | -0.05 | -1.30% | 3.80 | 3.88 | 1295112 | 49573.97 | 0.33% |
| 2025-12-05 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.86 | 1028660 | 39494.46 | 0.26% |
| 2025-12-04 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.87 | 937954 | 36024.21 | 0.24% |
| 2025-12-03 | 3.80 | 3.85 | 0.05 | 1.32% | 3.79 | 3.89 | 1555933 | 59812.66 | 0.40% |
| 2025-12-02 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.83 | 938907 | 35693.59 | 0.24% |
| 2025-12-01 | 3.77 | 3.79 | 0.02 | 0.53% | 3.74 | 3.81 | 1219006 | 46000.69 | 0.31% |
| 2025-11-28 | 3.80 | 3.77 | -0.02 | -0.53% | 3.74 | 3.80 | 1108728 | 41746.59 | 0.28% |
| 2025-11-27 | 3.77 | 3.79 | 0.01 | 0.26% | 3.76 | 3.82 | 928421 | 35178.77 | 0.24% |
| 2025-11-26 | 3.77 | 3.78 | 0.00 | 0.00% | 3.76 | 3.79 | 908377 | 34277.95 | 0.23% |
| 2025-11-25 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.79 | 937323 | 35366.10 | 0.24% |
| 2025-11-24 | 3.84 | 3.77 | -0.05 | -1.31% | 3.76 | 3.85 | 1557704 | 58957.55 | 0.40% |
中国广核(003816)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
