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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.68 | 18.05 | 17.56 | 17.78 | +0.51% | 1.04 | 1.97% |
| 2025-10-21 | 17.22 | 17.74 | 17.20 | 17.69 | +2.97% | 1.00 | 1.93% |
| 2025-10-20 | 17.31 | 17.40 | 17.03 | 17.18 | +0.59% | 0.51 | 1.01% |
| 2025-10-17 | 17.39 | 17.55 | 17.07 | 17.08 | -2.01% | 0.62 | 1.21% |
| 2025-10-16 | 17.80 | 17.89 | 17.39 | 17.43 | -2.41% | 0.84 | 1.61% |
| 2025-10-15 | 17.80 | 17.90 | 17.50 | 17.86 | -0.56% | 1.03 | 1.96% |
| 2025-10-14 | 17.64 | 18.30 | 17.63 | 17.96 | +1.87% | 1.62 | 3.05% |
| 2025-10-13 | 17.17 | 17.76 | 16.96 | 17.63 | -0.96% | 0.78 | 1.51% |
| 2025-10-10 | 17.61 | 17.95 | 17.57 | 17.80 | +0.62% | 0.98 | 1.85% |
| 2025-10-09 | 17.61 | 17.69 | 17.42 | 17.69 | +0.45% | 0.81 | 1.55% |
| 2025-09-30 | 17.44 | 17.74 | 17.39 | 17.61 | +1.38% | 0.84 | 1.60% |
| 2025-09-29 | 17.25 | 17.46 | 17.04 | 17.37 | +0.29% | 0.65 | 1.26% |
| 2025-09-26 | 17.26 | 17.63 | 17.13 | 17.32 | +0.46% | 0.75 | 1.45% |
| 2025-09-25 | 17.48 | 17.52 | 17.24 | 17.24 | -1.20% | 0.62 | 1.20% |
| 2025-09-24 | 17.19 | 17.53 | 17.08 | 17.45 | +1.34% | 0.70 | 1.37% |
| 2025-09-23 | 17.50 | 17.60 | 16.84 | 17.22 | -1.20% | 0.94 | 1.86% |
| 2025-09-22 | 17.55 | 17.56 | 17.30 | 17.43 | -0.34% | 0.60 | 1.16% |
| 2025-09-19 | 17.50 | 17.78 | 17.44 | 17.49 | -0.29% | 0.68 | 1.30% |
| 2025-09-18 | 18.06 | 18.07 | 17.35 | 17.54 | -2.93% | 1.26 | 2.39% |
| 2025-09-17 | 18.15 | 18.25 | 17.98 | 18.07 | -0.44% | 0.90 | 1.69% |