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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.51 | 19.08 | 17.45 | 18.67 | +6.75% | 4.40 | 8.02% |
| 2025-11-18 | 17.87 | 17.99 | 17.38 | 17.49 | -2.40% | 1.06 | 2.03% |
| 2025-11-17 | 18.21 | 18.39 | 17.88 | 17.92 | +0.96% | 1.35 | 2.52% |
| 2025-11-14 | 17.78 | 18.04 | 17.71 | 17.75 | -0.11% | 0.59 | 1.11% |
| 2025-11-13 | 17.76 | 17.89 | 17.59 | 17.77 | +0.28% | 0.57 | 1.08% |
| 2025-11-12 | 17.90 | 17.94 | 17.58 | 17.72 | -1.28% | 0.72 | 1.38% |
| 2025-11-11 | 17.99 | 18.10 | 17.91 | 17.95 | -0.22% | 0.61 | 1.14% |
| 2025-11-10 | 18.09 | 18.10 | 17.86 | 17.99 | -0.66% | 0.77 | 1.44% |
| 2025-11-07 | 18.12 | 18.45 | 18.03 | 18.11 | -0.44% | 1.10 | 2.05% |
| 2025-11-06 | 18.45 | 18.48 | 18.15 | 18.19 | -0.87% | 1.10 | 2.04% |
| 2025-11-05 | 18.00 | 18.50 | 17.94 | 18.35 | +0.71% | 1.32 | 2.45% |
| 2025-11-04 | 18.01 | 18.31 | 17.96 | 18.22 | +0.66% | 1.28 | 2.38% |
| 2025-11-03 | 17.80 | 18.10 | 17.73 | 18.10 | +1.57% | 0.97 | 1.82% |
| 2025-10-31 | 17.77 | 17.86 | 17.71 | 17.82 | +0.28% | 0.62 | 1.17% |
| 2025-10-30 | 17.99 | 17.99 | 17.76 | 17.77 | -1.50% | 0.69 | 1.31% |
| 2025-10-29 | 18.03 | 18.06 | 17.82 | 18.04 | -0.72% | 0.98 | 1.84% |
| 2025-10-28 | 17.94 | 18.31 | 17.83 | 18.17 | +1.23% | 1.53 | 2.85% |
| 2025-10-27 | 17.80 | 17.98 | 17.75 | 17.95 | +0.79% | 0.80 | 1.52% |
| 2025-10-24 | 17.89 | 17.99 | 17.73 | 17.81 | -0.39% | 0.86 | 1.62% |
| 2025-10-23 | 17.64 | 17.91 | 17.53 | 17.88 | +0.56% | 0.64 | 1.21% |