中船汉光 (300847) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	15.99	16.08	0.09	0.56%	15.95	16.30	36621	5895	1.24%
2026-04-29	15.72	15.99	0.14	0.88%	15.67	16.01	31505	5005	1.06%
2026-04-28	15.77	15.85	0.00	0.00%	15.75	16.20	45901	7342	1.55%
2026-04-27	15.62	15.85	0.05	0.32%	15.48	15.87	32806	5149	1.11%
2026-04-24	16.03	15.80	-0.39	-2.41%	15.59	16.06	61074	9614	2.06%
2026-04-23	15.80	16.19	0.34	2.15%	15.80	16.33	84911	13720	2.87%
2026-04-22	15.75	15.85	-0.02	-0.13%	15.68	15.87	23967	3778	0.81%
2026-04-21	15.92	15.87	-0.13	-0.81%	15.75	16.08	35014	5555	1.18%
2026-04-20	15.66	16.00	0.28	1.78%	15.66	16.19	47934	7638	1.62%
2026-04-17	15.77	15.72	-0.10	-0.63%	15.56	15.80	28402	4449	0.96%
2026-04-16	15.67	15.82	0.20	1.28%	15.57	15.84	35821	5628	1.21%
2026-04-15	15.84	15.62	-0.22	-1.39%	15.61	15.88	32736	5149	1.11%
2026-04-14	15.85	15.84	0.11	0.70%	15.66	15.92	27608	4352	0.93%
2026-04-13	15.69	15.73	-0.06	-0.38%	15.62	15.81	26852	4216	0.91%
2026-04-10	15.69	15.79	0.18	1.15%	15.65	15.89	42022	6648	1.42%
2026-04-09	15.70	15.61	-0.22	-1.39%	15.55	15.75	28751	4496	0.97%
2026-04-08	15.70	15.83	0.43	2.79%	15.61	15.84	47738	7514	1.61%
2026-04-07	15.21	15.40	0.19	1.25%	15.13	15.49	23832	3661	0.81%
2026-04-03	15.50	15.21	-0.19	-1.23%	15.20	15.55	25090	3845	0.85%
2026-04-02	15.63	15.40	-0.24	-1.53%	15.36	15.75	30637	4749	1.03%
2026-04-01	15.59	15.64	0.25	1.62%	15.47	15.66	29792	4637	1.01%
2026-03-31	15.66	15.39	-0.27	-1.72%	15.38	15.80	37929	5921	1.28%
2026-03-30	15.38	15.66	-0.02	-0.13%	15.34	15.67	24675	3839	0.83%
2026-03-27	15.18	15.68	0.23	1.49%	15.15	15.68	36646	5674	1.24%
2026-03-26	15.80	15.45	-0.57	-3.56%	15.42	15.96	47672	7448	1.61%
2026-03-25	15.56	16.02	0.34	2.17%	15.55	16.02	72801	11459	2.46%
2026-03-24	15.73	15.68	-0.20	-1.26%	15.25	15.73	87295	13515	2.95%
2026-03-23	15.60	15.88	-0.14	-0.87%	14.87	15.88	72242	11073	2.44%
2026-03-20	16.43	16.02	-0.33	-2.02%	16.00	16.48	46112	7467	1.56%
2026-03-19	16.51	16.35	-0.46	-2.74%	16.28	16.70	36142	5948	1.22%
2026-03-18	16.78	16.81	0.11	0.66%	16.57	16.82	31574	5266	1.07%
2026-03-17	17.20	16.70	-0.42	-2.45%	16.68	17.20	48233	8167	1.63%
2026-03-16	17.00	17.12	-0.06	-0.35%	16.91	17.23	48032	8192	1.62%
2026-03-13	17.55	17.18	-0.32	-1.83%	17.10	17.69	82369	14369	2.78%
2026-03-12	18.12	17.50	-0.56	-3.10%	17.32	18.12	103574	18226	3.50%
2026-03-11	18.10	18.06	0.06	0.33%	17.78	18.16	62538	11246	2.11%
2026-03-10	17.70	18.00	0.32	1.81%	17.70	18.05	46147	8267	1.56%
2026-03-09	18.01	17.68	-0.50	-2.75%	17.46	18.07	61730	10917	2.09%
2026-03-06	17.72	18.18	0.36	2.02%	17.68	18.31	54446	9872	1.84%
2026-03-05	18.08	17.82	-0.08	-0.45%	17.68	18.23	50294	9016	1.70%
2026-03-04	17.60	17.90	0.15	0.85%	17.33	18.05	63982	11382	2.16%
2026-03-03	18.53	17.75	-0.70	-3.79%	17.72	18.73	73216	13327	2.47%
2026-03-02	18.79	18.45	-0.44	-2.33%	18.18	18.82	78031	14456	2.64%
2026-02-27	18.83	18.89	0.06	0.32%	18.73	18.99	73051	13772	2.47%
2026-02-26	18.78	18.83	0.04	0.21%	18.60	18.94	70916	13331	2.40%
2026-02-25	18.57	18.79	0.06	0.32%	18.54	18.95	90326	16946	3.05%
2026-02-24	18.44	18.73	0.34	1.85%	18.33	18.94	99660	18603	3.37%
2026-02-13	18.10	18.39	0.20	1.10%	18.08	18.56	91640	16891	3.10%
2026-02-12	18.22	18.19	-0.08	-0.44%	17.90	18.45	57507	10447	1.94%
2026-02-11	18.33	18.27	-0.10	-0.54%	18.13	18.49	65435	11984	2.21%
2026-02-10	18.01	18.37	0.36	2.00%	17.93	18.62	110840	20333	3.74%
2026-02-09	17.96	18.01	0.26	1.46%	17.80	18.14	54292	9768	1.83%
2026-02-06	17.77	17.75	-0.13	-0.73%	17.63	17.98	47138	8404	1.59%
2026-02-05	17.81	17.88	-0.10	-0.56%	17.80	18.14	67878	12210	2.29%
2026-02-04	17.50	17.98	0.43	2.45%	17.46	18.29	103933	18716	3.51%
2026-02-03	17.33	17.55	0.34	1.98%	17.29	17.60	36312	6341	1.23%
2026-02-02	17.31	17.21	-0.17	-0.98%	17.21	17.74	50181	8794	1.70%
2026-01-30	17.56	17.38	-0.18	-1.03%	17.12	17.67	42017	7281	1.42%
2026-01-29	17.74	17.56	-0.22	-1.24%	17.42	17.87	52634	9275	1.78%
2026-01-28	17.92	17.78	-0.26	-1.44%	17.73	18.18	46155	8263	1.56%
2026-01-27	18.01	18.04	-0.08	-0.44%	17.45	18.09	64612	11486	2.18%
2026-01-26	18.36	18.12	-0.15	-0.82%	17.91	18.46	73822	13426	2.49%