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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.19 | 18.19 | 17.87 | 18.15 | -0.60% | 1.00 | 1.88% |
| 2025-09-15 | 18.06 | 18.35 | 17.95 | 18.26 | +0.94% | 1.02 | 1.90% |
| 2025-09-12 | 18.04 | 18.23 | 17.99 | 18.09 | +0.11% | 0.86 | 1.61% |
| 2025-09-11 | 17.88 | 18.12 | 17.67 | 18.07 | +1.69% | 0.86 | 1.63% |
| 2025-09-10 | 17.72 | 17.95 | 17.72 | 17.77 | -0.45% | 0.50 | 0.94% |
| 2025-09-09 | 18.15 | 18.15 | 17.72 | 17.85 | -1.65% | 0.81 | 1.53% |
| 2025-09-08 | 17.91 | 18.19 | 17.85 | 18.15 | +0.95% | 0.86 | 1.60% |
| 2025-09-05 | 17.78 | 17.99 | 17.63 | 17.98 | +1.70% | 0.81 | 1.53% |
| 2025-09-04 | 17.85 | 17.99 | 17.44 | 17.68 | -0.90% | 1.10 | 2.10% |
| 2025-09-03 | 18.79 | 18.86 | 17.80 | 17.84 | -4.80% | 1.38 | 2.56% |
| 2025-09-02 | 19.08 | 19.08 | 18.45 | 18.74 | -1.88% | 1.19 | 2.16% |
| 2025-09-01 | 19.15 | 19.28 | 18.90 | 19.10 | -0.26% | 1.21 | 2.15% |
| 2025-08-29 | 19.00 | 19.28 | 18.83 | 19.15 | +0.05% | 1.43 | 2.54% |
| 2025-08-28 | 19.10 | 19.29 | 18.28 | 19.14 | +0.26% | 2.01 | 3.60% |
| 2025-08-27 | 19.81 | 19.88 | 19.08 | 19.09 | -3.97% | 2.22 | 3.84% |
| 2025-08-26 | 20.10 | 20.10 | 19.72 | 19.88 | -1.29% | 1.60 | 2.73% |
| 2025-08-25 | 19.84 | 20.14 | 19.75 | 20.14 | +1.51% | 2.54 | 4.29% |
| 2025-08-22 | 19.74 | 19.85 | 19.49 | 19.84 | +0.66% | 1.64 | 2.82% |
| 2025-08-21 | 20.01 | 20.04 | 19.55 | 19.71 | -1.55% | 1.93 | 3.29% |
| 2025-08-20 | 20.01 | 20.07 | 19.61 | 20.02 | -0.79% | 2.34 | 3.99% |