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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.51 | 20.76 | 20.09 | 20.18 | -0.93% | 2.65 | 4.41% |
| 2025-08-18 | 19.82 | 20.49 | 19.81 | 20.37 | +2.77% | 3.26 | 5.43% |
| 2025-08-15 | 19.90 | 19.95 | 19.76 | 19.82 | -0.15% | 2.30 | 3.92% |
| 2025-08-14 | 20.54 | 20.70 | 19.85 | 19.85 | -5.02% | 3.84 | 6.45% |
| 2025-08-13 | 20.43 | 21.16 | 20.41 | 20.90 | +1.31% | 4.31 | 6.99% |
| 2025-08-12 | 20.44 | 21.16 | 20.15 | 20.63 | +0.88% | 3.47 | 5.69% |
| 2025-08-11 | 20.43 | 20.67 | 20.21 | 20.45 | -0.82% | 2.70 | 4.47% |
| 2025-08-08 | 20.21 | 20.95 | 20.21 | 20.62 | +1.33% | 3.97 | 6.50% |
| 2025-08-07 | 20.51 | 20.60 | 20.10 | 20.35 | -1.02% | 3.04 | 5.07% |
| 2025-08-06 | 19.97 | 20.97 | 19.96 | 20.56 | +2.80% | 5.18 | 8.49% |
| 2025-08-05 | 19.75 | 20.21 | 19.72 | 20.00 | +1.73% | 2.78 | 4.71% |
| 2025-08-04 | 18.91 | 19.68 | 18.90 | 19.66 | +3.31% | 2.35 | 4.08% |
| 2025-08-01 | 19.75 | 19.75 | 18.78 | 19.03 | -2.91% | 2.85 | 5.05% |
| 2025-07-31 | 20.00 | 20.22 | 19.59 | 19.60 | -3.97% | 3.25 | 5.53% |
| 2025-07-30 | 20.24 | 20.75 | 20.06 | 20.41 | +0.49% | 4.34 | 7.21% |
| 2025-07-29 | 19.53 | 20.38 | 19.51 | 20.31 | +3.52% | 4.75 | 7.96% |
| 2025-07-28 | 19.41 | 19.68 | 19.30 | 19.62 | +1.03% | 1.96 | 3.38% |
| 2025-07-25 | 19.41 | 19.60 | 19.20 | 19.42 | -0.56% | 1.92 | 3.36% |
| 2025-07-24 | 19.33 | 19.56 | 19.23 | 19.53 | +1.14% | 1.93 | 3.37% |
| 2025-07-23 | 20.14 | 20.15 | 19.20 | 19.31 | -5.67% | 4.02 | 6.91% |