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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.05 | 18.07 | 17.80 | 17.87 | -0.78% | 0.86 | 1.63% |
| 2026-01-15 | 18.06 | 18.20 | 17.87 | 18.01 | -0.28% | 1.14 | 2.14% |
| 2026-01-14 | 18.07 | 18.37 | 17.80 | 18.06 | +0.61% | 1.72 | 3.20% |
| 2026-01-13 | 18.63 | 18.63 | 17.91 | 17.95 | -3.65% | 1.95 | 3.62% |
| 2026-01-12 | 18.17 | 18.71 | 18.12 | 18.63 | +2.59% | 2.52 | 4.60% |
| 2026-01-09 | 17.83 | 18.36 | 17.83 | 18.16 | +1.74% | 2.61 | 4.86% |
| 2026-01-08 | 17.30 | 17.87 | 17.23 | 17.85 | +3.06% | 2.04 | 3.89% |
| 2026-01-07 | 17.50 | 17.55 | 17.28 | 17.32 | -1.03% | 0.89 | 1.74% |
| 2026-01-06 | 17.36 | 17.50 | 17.28 | 17.50 | +0.86% | 1.15 | 2.23% |
| 2026-01-05 | 17.18 | 17.58 | 17.12 | 17.35 | +1.23% | 1.30 | 2.53% |
| 2025-12-31 | 16.97 | 17.18 | 16.85 | 17.14 | +1.06% | 0.82 | 1.62% |
| 2025-12-30 | 17.05 | 17.16 | 16.94 | 16.96 | -0.53% | 0.72 | 1.43% |
| 2025-12-29 | 17.01 | 17.15 | 16.97 | 17.05 | +0.12% | 0.65 | 1.28% |
| 2025-12-26 | 17.08 | 17.23 | 16.93 | 17.03 | -0.53% | 0.75 | 1.47% |
| 2025-12-25 | 17.05 | 17.16 | 16.99 | 17.12 | +0.59% | 0.69 | 1.36% |
| 2025-12-24 | 16.80 | 17.05 | 16.75 | 17.02 | +1.43% | 0.63 | 1.26% |
| 2025-12-23 | 16.93 | 16.97 | 16.69 | 16.78 | -0.83% | 0.54 | 1.08% |
| 2025-12-22 | 16.85 | 17.05 | 16.85 | 16.92 | +0.18% | 0.64 | 1.27% |
| 2025-12-19 | 16.58 | 16.95 | 16.58 | 16.89 | +1.56% | 0.64 | 1.29% |
| 2025-12-18 | 16.42 | 16.75 | 16.35 | 16.63 | +0.67% | 0.68 | 1.38% |