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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.03 | 17.36 | 16.77 | 17.15 | -1.44% | 2.14 | 4.26% |
| 2025-06-23 | 17.11 | 17.49 | 17.05 | 17.40 | -0.29% | 2.24 | 4.37% |
| 2025-06-20 | 16.78 | 17.56 | 16.48 | 17.45 | +2.35% | 3.46 | 6.80% |
| 2025-06-19 | 16.71 | 17.56 | 16.21 | 17.05 | +1.91% | 2.66 | 5.31% |
| 2025-06-18 | 16.72 | 16.87 | 16.63 | 16.73 | -0.24% | 0.98 | 1.97% |
| 2025-06-17 | 16.55 | 16.77 | 16.45 | 16.77 | +0.96% | 0.94 | 1.92% |
| 2025-06-16 | 16.54 | 16.68 | 16.31 | 16.61 | +0.91% | 0.90 | 1.84% |
| 2025-06-13 | 16.26 | 16.60 | 16.26 | 16.46 | +0.92% | 1.17 | 2.41% |
| 2025-06-12 | 16.40 | 16.46 | 16.21 | 16.31 | -0.61% | 0.41 | 0.85% |
| 2025-06-11 | 16.28 | 16.48 | 16.24 | 16.41 | +0.80% | 0.47 | 0.96% |
| 2025-06-10 | 16.57 | 16.58 | 16.06 | 16.28 | -1.63% | 0.68 | 1.40% |
| 2025-06-09 | 16.39 | 16.55 | 16.35 | 16.55 | +0.85% | 0.56 | 1.15% |
| 2025-06-06 | 16.46 | 16.57 | 16.32 | 16.41 | -0.30% | 0.47 | 0.96% |
| 2025-06-05 | 16.48 | 16.51 | 16.25 | 16.46 | -0.12% | 0.49 | 1.00% |
| 2025-06-04 | 16.40 | 16.54 | 16.34 | 16.48 | +0.43% | 0.56 | 1.15% |
| 2025-06-03 | 16.23 | 16.45 | 16.20 | 16.41 | +0.80% | 0.63 | 1.30% |
| 2025-05-30 | 16.41 | 16.43 | 16.23 | 16.28 | -0.79% | 0.51 | 1.06% |
| 2025-05-29 | 16.29 | 16.45 | 16.24 | 16.41 | +0.79% | 0.72 | 1.46% |
| 2025-05-28 | 16.39 | 16.52 | 16.24 | 16.28 | -0.73% | 0.48 | 0.99% |
| 2025-05-27 | 16.29 | 16.44 | 16.11 | 16.40 | +0.49% | 0.46 | 0.94% |