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
2026-06-18	14.35	14.03	-0.40	-2.77%	13.97	14.35	29588	4164	1.00%
2026-06-17	14.24	14.43	0.24	1.69%	13.95	14.54	38692	5509	1.31%
2026-06-16	14.28	14.19	-0.06	-0.42%	14.10	14.29	17818	2526	0.60%
2026-06-15	14.16	14.25	0.09	0.64%	14.12	14.37	20093	2859	0.68%
2026-06-12	13.90	14.16	0.36	2.61%	13.90	14.39	27978	3967	0.95%
2026-06-11	14.03	13.80	-0.38	-2.68%	13.65	14.12	27932	3856	0.94%
2026-06-10	14.22	14.18	-0.27	-1.87%	14.10	14.49	19155	2726	0.65%
2026-06-09	14.31	14.45	0.13	0.91%	14.08	14.45	24213	3444	0.82%
2026-06-08	14.70	14.32	-0.62	-4.15%	14.17	14.75	39650	5729	1.34%
2026-06-05	14.80	14.94	-0.18	-1.19%	14.65	15.04	50270	7453	1.70%
2026-06-04	14.31	15.12	0.72	5.00%	14.31	15.45	79128	11942	2.67%
2026-06-03	14.39	14.40	-0.19	-1.30%	14.30	14.54	23673	3410	0.80%
2026-06-02	14.71	14.59	-0.03	-0.21%	14.42	14.82	27746	4050	0.94%
2026-06-01	14.48	14.62	0.32	2.24%	14.33	14.83	24635	3610	0.83%
2026-05-29	14.55	14.30	-0.30	-2.05%	14.28	14.81	27303	3956	0.92%
2026-05-28	14.50	14.60	0.14	0.97%	14.33	14.73	26137	3808	0.88%
2026-05-27	14.89	14.46	-0.36	-2.43%	14.30	14.97	32050	4646	1.08%
2026-05-26	15.17	14.82	-0.36	-2.37%	14.66	15.17	31021	4604	1.05%
2026-05-25	15.53	15.30	-0.13	-0.84%	15.12	15.55	19700	3012	0.67%
2026-05-22	15.22	15.43	0.22	1.45%	15.12	15.50	28040	4291	0.95%
2026-05-21	15.56	15.21	-0.32	-2.06%	15.11	15.77	31990	4965	1.08%
2026-05-20	15.87	15.53	-0.37	-2.33%	15.42	15.88	32812	5105	1.11%
2026-05-19	15.79	15.90	0.08	0.51%	15.69	15.97	22108	3500	0.75%
2026-05-18	15.89	15.82	-0.11	-0.69%	15.69	16.02	28532	4506	0.96%
2026-05-15	15.90	15.93	0.05	0.31%	15.87	16.20	28281	4528	0.96%
2026-05-14	16.32	15.88	-0.50	-3.05%	15.88	16.36	38607	6205	1.30%
2026-05-13	16.29	16.38	0.13	0.80%	16.18	16.40	27428	4475	0.93%
2026-05-12	16.58	16.25	-0.33	-1.99%	16.17	16.58	36522	5951	1.23%
2026-05-11	16.46	16.58	0.09	0.55%	16.34	16.58	39427	6478	1.33%
2026-05-08	16.25	16.49	0.24	1.48%	16.15	16.53	42782	7017	1.45%
2026-05-07	16.17	16.25	0.12	0.74%	16.07	16.30	33434	5416	1.13%
2026-05-06	16.25	16.13	0.05	0.31%	16.01	16.25	34738	5597	1.17%
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%