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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.75 | 20.99 | 19.70 | 20.47 | +2.66% | 5.40 | 8.98% |
| 2025-07-21 | 19.71 | 19.99 | 19.62 | 19.94 | +1.27% | 3.14 | 5.36% |
| 2025-07-18 | 19.55 | 19.84 | 19.38 | 19.69 | +0.15% | 2.85 | 4.90% |
| 2025-07-17 | 19.45 | 19.74 | 19.32 | 19.66 | +0.36% | 3.13 | 5.42% |
| 2025-07-16 | 19.53 | 19.93 | 19.30 | 19.59 | +0.20% | 3.37 | 5.81% |
| 2025-07-15 | 20.26 | 20.80 | 19.28 | 19.55 | -4.73% | 5.42 | 9.27% |
| 2025-07-14 | 20.70 | 21.18 | 20.47 | 20.52 | -4.34% | 5.84 | 9.51% |
| 2025-07-11 | 20.54 | 22.99 | 20.40 | 21.45 | -0.23% | 10.97 | 17.14% |
| 2025-07-10 | 20.35 | 21.81 | 19.89 | 21.50 | +3.66% | 10.57 | 16.99% |
| 2025-07-09 | 21.30 | 22.17 | 20.45 | 20.74 | -5.51% | 10.48 | 16.70% |
| 2025-07-08 | 20.42 | 22.02 | 19.88 | 21.95 | +4.03% | 14.47 | 23.35% |
| 2025-07-07 | 17.58 | 21.10 | 17.55 | 21.10 | +20.02% | 13.51 | 22.03% |
| 2025-07-04 | 18.10 | 18.24 | 17.51 | 17.58 | -3.46% | 2.33 | 4.43% |
| 2025-07-03 | 18.26 | 18.86 | 18.08 | 18.21 | -1.78% | 3.43 | 6.33% |
| 2025-07-02 | 18.95 | 19.95 | 18.20 | 18.54 | -2.16% | 6.02 | 10.66% |
| 2025-07-01 | 17.77 | 19.95 | 17.66 | 18.95 | +6.40% | 5.72 | 10.25% |
| 2025-06-30 | 17.50 | 17.92 | 17.46 | 17.81 | +1.77% | 1.98 | 3.76% |
| 2025-06-27 | 17.62 | 17.85 | 17.40 | 17.50 | -0.68% | 2.20 | 4.22% |
| 2025-06-26 | 17.51 | 18.47 | 17.47 | 17.62 | -0.51% | 4.06 | 7.62% |
| 2025-06-25 | 17.13 | 17.79 | 17.03 | 17.71 | +3.27% | 3.05 | 5.86% |