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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.04 | 16.33 | 15.97 | 16.32 | +1.73% | 0.47 | 0.98% |
| 2025-05-23 | 16.19 | 16.41 | 16.01 | 16.04 | -1.04% | 0.59 | 1.21% |
| 2025-05-22 | 16.41 | 16.46 | 16.14 | 16.21 | -1.27% | 0.51 | 1.05% |
| 2025-05-21 | 16.49 | 16.55 | 16.30 | 16.42 | -0.96% | 0.51 | 1.04% |
| 2025-05-20 | 16.56 | 16.65 | 16.43 | 16.58 | +0.12% | 0.62 | 1.25% |
| 2025-05-19 | 16.36 | 16.74 | 16.27 | 16.56 | +1.15% | 0.83 | 1.68% |
| 2025-05-16 | 16.46 | 16.72 | 16.32 | 16.37 | -0.42% | 0.75 | 1.52% |
| 2025-05-15 | 16.65 | 16.74 | 16.41 | 16.44 | -1.60% | 0.78 | 1.58% |
| 2025-05-14 | 16.77 | 16.89 | 16.57 | 16.71 | -1.06% | 1.18 | 2.37% |
| 2025-05-13 | 17.43 | 17.50 | 16.83 | 16.89 | -3.13% | 2.27 | 4.46% |
| 2025-05-12 | 16.58 | 18.06 | 16.44 | 17.43 | +4.15% | 3.62 | 6.98% |
| 2025-05-09 | 16.40 | 17.50 | 16.27 | 16.74 | +1.87% | 2.53 | 5.03% |
| 2025-05-08 | 16.04 | 16.49 | 16.02 | 16.43 | +1.66% | 1.11 | 2.29% |
| 2025-05-07 | 16.09 | 16.49 | 15.96 | 16.16 | +1.49% | 1.55 | 3.21% |
| 2025-05-06 | 15.67 | 16.02 | 15.62 | 15.92 | +2.23% | 0.69 | 1.47% |