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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.60 | 15.88 | 14.87 | 15.88 | -0.87% | 1.11 | 2.44% |
| 2026-03-20 | 16.43 | 16.48 | 16.00 | 16.02 | -2.02% | 0.75 | 1.56% |
| 2026-03-19 | 16.51 | 16.70 | 16.28 | 16.35 | -2.74% | 0.59 | 1.22% |
| 2026-03-18 | 16.78 | 16.82 | 16.57 | 16.81 | +0.66% | 0.53 | 1.07% |
| 2026-03-17 | 17.20 | 17.20 | 16.68 | 16.70 | -2.45% | 0.82 | 1.63% |
| 2026-03-16 | 17.00 | 17.23 | 16.91 | 17.12 | -0.35% | 0.82 | 1.62% |
| 2026-03-13 | 17.55 | 17.69 | 17.10 | 17.18 | -1.83% | 1.44 | 2.78% |
| 2026-03-12 | 18.12 | 18.12 | 17.32 | 17.50 | -3.10% | 1.82 | 3.50% |
| 2026-03-11 | 18.10 | 18.16 | 17.78 | 18.06 | +0.33% | 1.12 | 2.11% |
| 2026-03-10 | 17.70 | 18.05 | 17.70 | 18.00 | +1.81% | 0.83 | 1.56% |
| 2026-03-09 | 18.01 | 18.07 | 17.46 | 17.68 | -2.75% | 1.09 | 2.09% |
| 2026-03-06 | 17.72 | 18.31 | 17.68 | 18.18 | +2.02% | 0.99 | 1.84% |
| 2026-03-05 | 18.08 | 18.23 | 17.68 | 17.82 | -0.45% | 0.90 | 1.70% |
| 2026-03-04 | 17.60 | 18.05 | 17.33 | 17.90 | +0.85% | 1.14 | 2.16% |
| 2026-03-03 | 18.53 | 18.73 | 17.72 | 17.75 | -3.79% | 1.33 | 2.47% |
| 2026-03-02 | 18.79 | 18.82 | 18.18 | 18.45 | -2.33% | 1.45 | 2.64% |
| 2026-02-27 | 18.83 | 18.99 | 18.73 | 18.89 | +0.32% | 1.38 | 2.47% |
| 2026-02-26 | 18.78 | 18.94 | 18.60 | 18.83 | +0.21% | 1.33 | 2.40% |
| 2026-02-25 | 18.57 | 18.95 | 18.54 | 18.79 | +0.32% | 1.69 | 3.05% |
| 2026-02-24 | 18.44 | 18.94 | 18.33 | 18.73 | +1.85% | 1.86 | 3.37% |