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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.92 | 16.08 | 15.75 | 15.87 | -0.81% | 0.56 | 1.18% |
| 2026-04-20 | 15.66 | 16.19 | 15.66 | 16.00 | +1.78% | 0.76 | 1.62% |
| 2026-04-17 | 15.77 | 15.80 | 15.56 | 15.72 | -0.63% | 0.44 | 0.96% |
| 2026-04-16 | 15.67 | 15.84 | 15.57 | 15.82 | +1.28% | 0.56 | 1.21% |
| 2026-04-15 | 15.84 | 15.88 | 15.61 | 15.62 | -1.39% | 0.51 | 1.11% |
| 2026-04-14 | 15.85 | 15.92 | 15.66 | 15.84 | +0.70% | 0.44 | 0.93% |
| 2026-04-13 | 15.69 | 15.81 | 15.62 | 15.73 | -0.38% | 0.42 | 0.91% |
| 2026-04-10 | 15.69 | 15.89 | 15.65 | 15.79 | +1.15% | 0.66 | 1.42% |
| 2026-04-09 | 15.70 | 15.75 | 15.55 | 15.61 | -1.39% | 0.45 | 0.97% |
| 2026-04-08 | 15.70 | 15.84 | 15.61 | 15.83 | +2.79% | 0.75 | 1.61% |
| 2026-04-07 | 15.21 | 15.49 | 15.13 | 15.40 | +1.25% | 0.37 | 0.81% |
| 2026-04-03 | 15.50 | 15.55 | 15.20 | 15.21 | -1.23% | 0.38 | 0.85% |
| 2026-04-02 | 15.63 | 15.75 | 15.36 | 15.40 | -1.53% | 0.47 | 1.03% |
| 2026-04-01 | 15.59 | 15.66 | 15.47 | 15.64 | +1.62% | 0.46 | 1.01% |
| 2026-03-31 | 15.66 | 15.80 | 15.38 | 15.39 | -1.72% | 0.59 | 1.28% |
| 2026-03-30 | 15.38 | 15.67 | 15.34 | 15.66 | -0.13% | 0.38 | 0.83% |
| 2026-03-27 | 15.18 | 15.68 | 15.15 | 15.68 | +1.49% | 0.57 | 1.24% |
| 2026-03-26 | 15.80 | 15.96 | 15.42 | 15.45 | -3.56% | 0.74 | 1.61% |
| 2026-03-25 | 15.56 | 16.02 | 15.55 | 16.02 | +2.17% | 1.15 | 2.46% |
| 2026-03-24 | 15.73 | 15.73 | 15.25 | 15.68 | -1.26% | 1.35 | 2.95% |