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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.54 | 16.66 | 16.18 | 16.52 | -0.30% | 0.87 | 1.79% |
| 2025-12-16 | 16.94 | 16.95 | 16.51 | 16.57 | -2.24% | 0.95 | 1.92% |
| 2025-12-15 | 16.95 | 17.17 | 16.70 | 16.95 | -0.47% | 0.77 | 1.54% |
| 2025-12-12 | 16.86 | 17.21 | 16.82 | 17.03 | +1.07% | 0.90 | 1.79% |
| 2025-12-11 | 17.42 | 17.43 | 16.85 | 16.85 | -3.44% | 1.30 | 2.57% |
| 2025-12-10 | 17.47 | 17.72 | 17.27 | 17.45 | -0.68% | 1.12 | 2.16% |
| 2025-12-09 | 17.64 | 18.00 | 17.52 | 17.57 | -0.68% | 1.44 | 2.74% |
| 2025-12-08 | 17.58 | 18.02 | 17.46 | 17.69 | +1.03% | 1.44 | 2.74% |
| 2025-12-05 | 17.26 | 17.54 | 17.11 | 17.51 | +1.80% | 1.31 | 2.54% |
| 2025-12-04 | 17.60 | 17.72 | 17.16 | 17.20 | -2.77% | 1.77 | 3.45% |
| 2025-12-03 | 18.00 | 18.12 | 17.56 | 17.69 | -2.37% | 1.95 | 3.70% |
| 2025-12-02 | 18.36 | 18.64 | 18.08 | 18.12 | -1.74% | 2.24 | 4.13% |
| 2025-12-01 | 18.45 | 18.69 | 18.34 | 18.44 | -1.44% | 2.17 | 3.96% |
| 2025-11-28 | 18.52 | 18.75 | 18.43 | 18.71 | +0.21% | 1.97 | 3.58% |
| 2025-11-27 | 18.42 | 18.77 | 18.31 | 18.67 | +0.32% | 2.50 | 4.54% |
| 2025-11-26 | 19.41 | 19.41 | 18.57 | 18.61 | -5.96% | 4.19 | 7.53% |
| 2025-11-25 | 19.50 | 19.90 | 19.19 | 19.79 | -3.89% | 5.95 | 10.26% |
| 2025-11-24 | 19.30 | 21.00 | 19.03 | 20.59 | +6.57% | 9.21 | 15.49% |
| 2025-11-21 | 18.25 | 20.14 | 17.81 | 19.32 | +4.94% | 6.90 | 12.08% |
| 2025-11-20 | 18.57 | 18.78 | 18.21 | 18.41 | -1.39% | 2.35 | 4.28% |