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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.10 | 18.56 | 18.08 | 18.39 | +1.10% | 1.69 | 3.10% |
| 2026-02-12 | 18.22 | 18.45 | 17.90 | 18.19 | -0.44% | 1.04 | 1.94% |
| 2026-02-11 | 18.33 | 18.49 | 18.13 | 18.27 | -0.54% | 1.20 | 2.21% |
| 2026-02-10 | 18.01 | 18.62 | 17.93 | 18.37 | +2.00% | 2.03 | 3.74% |
| 2026-02-09 | 17.96 | 18.14 | 17.80 | 18.01 | +1.46% | 0.98 | 1.83% |
| 2026-02-06 | 17.77 | 17.98 | 17.63 | 17.75 | -0.73% | 0.84 | 1.59% |
| 2026-02-05 | 17.81 | 18.14 | 17.80 | 17.88 | -0.56% | 1.22 | 2.29% |
| 2026-02-04 | 17.50 | 18.29 | 17.46 | 17.98 | +2.45% | 1.87 | 3.51% |
| 2026-02-03 | 17.33 | 17.60 | 17.29 | 17.55 | +1.98% | 0.63 | 1.23% |
| 2026-02-02 | 17.31 | 17.74 | 17.21 | 17.21 | -0.98% | 0.88 | 1.70% |
| 2026-01-30 | 17.56 | 17.67 | 17.12 | 17.38 | -1.03% | 0.73 | 1.42% |
| 2026-01-29 | 17.74 | 17.87 | 17.42 | 17.56 | -1.24% | 0.93 | 1.78% |
| 2026-01-28 | 17.92 | 18.18 | 17.73 | 17.78 | -1.44% | 0.83 | 1.56% |
| 2026-01-27 | 18.01 | 18.09 | 17.45 | 18.04 | -0.44% | 1.15 | 2.18% |
| 2026-01-26 | 18.36 | 18.46 | 17.91 | 18.12 | -0.82% | 1.34 | 2.49% |
| 2026-01-23 | 18.30 | 18.33 | 18.17 | 18.27 | -0.33% | 1.42 | 2.63% |
| 2026-01-22 | 17.95 | 18.42 | 17.89 | 18.33 | +2.46% | 1.81 | 3.35% |
| 2026-01-21 | 17.85 | 17.93 | 17.71 | 17.89 | +0.17% | 0.79 | 1.49% |
| 2026-01-20 | 18.18 | 18.24 | 17.75 | 17.86 | -1.49% | 1.15 | 2.17% |
| 2026-01-19 | 17.83 | 18.16 | 17.78 | 18.13 | +1.46% | 0.99 | 1.86% |