中船汉光 sz.300847
15.43
+1.45%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.22 | 15.50 | 15.12 | 15.43 | +1.45% | 0.43 | 0.95% |
| 2026-05-21 | 15.56 | 15.77 | 15.11 | 15.21 | -2.06% | 0.50 | 1.08% |
| 2026-05-20 | 15.87 | 15.88 | 15.42 | 15.53 | -2.33% | 0.51 | 1.11% |
| 2026-05-19 | 15.79 | 15.97 | 15.69 | 15.90 | +0.51% | 0.35 | 0.75% |
| 2026-05-18 | 15.89 | 16.02 | 15.69 | 15.82 | -0.69% | 0.45 | 0.96% |
| 2026-05-15 | 15.90 | 16.20 | 15.87 | 15.93 | +0.31% | 0.45 | 0.96% |
| 2026-05-14 | 16.32 | 16.36 | 15.88 | 15.88 | -3.05% | 0.62 | 1.30% |
| 2026-05-13 | 16.29 | 16.40 | 16.18 | 16.38 | +0.80% | 0.45 | 0.93% |
| 2026-05-12 | 16.58 | 16.58 | 16.17 | 16.25 | -1.99% | 0.60 | 1.23% |
| 2026-05-11 | 16.46 | 16.58 | 16.34 | 16.58 | +0.55% | 0.65 | 1.33% |
| 2026-05-08 | 16.25 | 16.53 | 16.15 | 16.49 | +1.48% | 0.70 | 1.45% |
| 2026-05-07 | 16.17 | 16.30 | 16.07 | 16.25 | +0.74% | 0.54 | 1.13% |
| 2026-05-06 | 16.25 | 16.25 | 16.01 | 16.13 | +0.31% | 0.56 | 1.17% |
| 2026-04-30 | 15.99 | 16.30 | 15.95 | 16.08 | +0.56% | 0.59 | 1.24% |
| 2026-04-29 | 15.72 | 16.01 | 15.67 | 15.99 | +0.88% | 0.50 | 1.06% |
| 2026-04-28 | 15.77 | 16.20 | 15.75 | 15.85 | 0.00% | 0.73 | 1.55% |
| 2026-04-27 | 15.62 | 15.87 | 15.48 | 15.85 | +0.32% | 0.51 | 1.11% |
| 2026-04-24 | 16.03 | 16.06 | 15.59 | 15.80 | -2.41% | 0.96 | 2.06% |
| 2026-04-23 | 15.80 | 16.33 | 15.80 | 16.19 | +2.15% | 1.37 | 2.87% |
| 2026-04-22 | 15.75 | 15.87 | 15.68 | 15.85 | -0.13% | 0.38 | 0.81% |