当前位置: 爱股网 > 股票行情 > 中船汉光(300847)股票行情

中船汉光(300847)股票行情

中船汉光(300847)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中船汉光(300847)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	15.80	15.45	-0.57	-3.56%	15.42	15.96	47672	7448.92	1.61%	0.00
2026-03-25	15.56	16.02	0.34	2.17%	15.55	16.02	72801	11459.73	2.46%	0.00
2026-03-24	15.73	15.68	-0.20	-1.26%	15.25	15.73	87295	13515.09	2.95%	6.00
2026-03-23	15.60	15.88	-0.14	-0.87%	14.87	15.88	72242	11073.60	2.44%	203.00
2026-03-20	16.43	16.02	-0.33	-2.02%	16.00	16.48	46112	7467.85	1.56%	0.00
2026-03-19	16.51	16.35	-0.46	-2.74%	16.28	16.70	36142	5948.27	1.22%	0.00
2026-03-18	16.78	16.81	0.11	0.66%	16.57	16.82	31574	5266.24	1.07%	0.00
2026-03-17	17.20	16.70	-0.42	-2.45%	16.68	17.20	48233	8167.35	1.63%	0.00
2026-03-16	17.00	17.12	-0.06	-0.35%	16.91	17.23	48032	8192.57	1.62%	0.00
2026-03-13	17.55	17.18	-0.32	-1.83%	17.10	17.69	82369	14369.05	2.78%	0.00
2026-03-12	18.12	17.50	-0.56	-3.10%	17.32	18.12	103574	18226.53	3.50%	0.00
2026-03-11	18.10	18.06	0.06	0.33%	17.78	18.16	62538	11246.11	2.11%	0.00
2026-03-10	17.70	18.00	0.32	1.81%	17.70	18.05	46147	8267.93	1.56%	0.00
2026-03-09	18.01	17.68	-0.50	-2.75%	17.46	18.07	61730	10917.26	2.09%	0.00
2026-03-06	17.72	18.18	0.36	2.02%	17.68	18.31	54446	9872.02	1.84%	8.00
2026-03-05	18.08	17.82	-0.08	-0.45%	17.68	18.23	50294	9016.31	1.70%	0.00
2026-03-04	17.60	17.90	0.15	0.85%	17.33	18.05	63982	11382.10	2.16%	0.00
2026-03-03	18.53	17.75	-0.70	-3.79%	17.72	18.73	73216	13327.49	2.47%	0.00
2026-03-02	18.79	18.45	-0.44	-2.33%	18.18	18.82	78031	14456.31	2.64%	0.00
2026-02-27	18.83	18.89	0.06	0.32%	18.73	18.99	73051	13772.63	2.47%	0.00
2026-02-26	18.78	18.83	0.04	0.21%	18.60	18.94	70916	13331.28	2.40%	0.00
2026-02-25	18.57	18.79	0.06	0.32%	18.54	18.95	90326	16946.92	3.05%	0.00
2026-02-24	18.44	18.73	0.34	1.85%	18.33	18.94	99660	18603.77	3.37%	2.00
2026-02-13	18.10	18.39	0.20	1.10%	18.08	18.56	91640	16891.91	3.10%	8.00
2026-02-12	18.22	18.19	-0.08	-0.44%	17.90	18.45	57507	10447.93	1.94%	1.00
2026-02-11	18.33	18.27	-0.10	-0.54%	18.13	18.49	65435	11984.13	2.21%	6.00
2026-02-10	18.01	18.37	0.36	2.00%	17.93	18.62	110840	20333.93	3.74%	6.00
2026-02-09	17.96	18.01	0.26	1.46%	17.80	18.14	54292	9768.17	1.83%	8.00
2026-02-06	17.77	17.75	-0.13	-0.73%	17.63	17.98	47138	8404.08	1.59%	0.00
2026-02-05	17.81	17.88	-0.10	-0.56%	17.80	18.14	67878	12210.18	2.29%	0.00
2026-02-04	17.50	17.98	0.43	2.45%	17.46	18.29	103933	18716.92	3.51%	33.00
2026-02-03	17.33	17.55	0.34	1.98%	17.29	17.60	36312	6341.12	1.23%	0.00
2026-02-02	17.31	17.21	-0.17	-0.98%	17.21	17.74	50181	8794.67	1.70%	0.00
2026-01-30	17.56	17.38	-0.18	-1.03%	17.12	17.67	42017	7281.77	1.42%	0.00
2026-01-29	17.74	17.56	-0.22	-1.24%	17.42	17.87	52634	9275.95	1.78%	0.00
2026-01-28	17.92	17.78	-0.26	-1.44%	17.73	18.18	46155	8263.96	1.56%	0.00
2026-01-27	18.01	18.04	-0.08	-0.44%	17.45	18.09	64612	11486.16	2.18%	0.00
2026-01-26	18.36	18.12	-0.15	-0.82%	17.91	18.46	73822	13426.07	2.49%	0.00
2026-01-23	18.30	18.27	-0.06	-0.33%	18.17	18.33	77881	14192.35	2.63%	0.00
2026-01-22	17.95	18.33	0.44	2.46%	17.89	18.42	99178	18077.83	3.35%	0.00
2026-01-21	17.85	17.89	0.03	0.17%	17.71	17.93	44222	7897.58	1.49%	0.00
2026-01-20	18.18	17.86	-0.27	-1.49%	17.75	18.24	64292	11539.70	2.17%	0.00
2026-01-19	17.83	18.13	0.26	1.45%	17.78	18.16	55161	9942.49	1.86%	0.00
2026-01-16	18.05	17.87	-0.14	-0.78%	17.80	18.07	48138	8621.82	1.63%	0.00
2026-01-15	18.06	18.01	-0.05	-0.28%	17.87	18.20	63365	11413.76	2.14%	0.00
2026-01-14	18.07	18.06	0.11	0.61%	17.80	18.37	94855	17174.68	3.20%	0.00
2026-01-13	18.63	17.95	-0.68	-3.65%	17.91	18.63	107261	19482.44	3.62%	0.00
2026-01-12	18.17	18.63	0.47	2.59%	18.12	18.71	136259	25241.89	4.60%	0.00
2026-01-09	17.83	18.16	0.31	1.74%	17.83	18.36	143903	26070.19	4.86%	0.00
2026-01-08	17.30	17.85	0.53	3.06%	17.23	17.87	115160	20366.29	3.89%	0.00
2026-01-07	17.50	17.32	-0.18	-1.03%	17.28	17.55	51394	8925.51	1.74%	0.00
2026-01-06	17.36	17.50	0.15	0.86%	17.28	17.50	66097	11499.15	2.23%	0.00
2026-01-05	17.18	17.35	0.21	1.23%	17.12	17.58	74988	13005.16	2.53%	0.00
2025-12-31	16.97	17.14	0.18	1.06%	16.85	17.18	47879	8162.79	1.62%	0.00
2025-12-30	17.05	16.96	-0.09	-0.53%	16.94	17.16	42250	7209.15	1.43%	0.00
2025-12-29	17.01	17.05	0.02	0.12%	16.97	17.15	38020	6486.53	1.28%	0.00
2025-12-26	17.08	17.03	-0.09	-0.53%	16.93	17.23	43650	7455.73	1.47%	0.00
2025-12-25	17.05	17.12	0.10	0.59%	16.99	17.16	40384	6903.92	1.36%	0.00
2025-12-24	16.80	17.02	0.24	1.43%	16.75	17.05	37324	6325.82	1.26%	0.00
2025-12-23	16.93	16.78	-0.14	-0.83%	16.69	16.97	32067	5390.94	1.08%	0.00
2025-12-22	16.85	16.92	0.03	0.18%	16.85	17.05	37740	6400.92	1.27%	0.00
2025-12-19	16.58	16.89	0.26	1.56%	16.58	16.95	38322	6444.83	1.29%	0.00
2025-12-18	16.42	16.63	0.11	0.67%	16.35	16.75	40765	6786.17	1.38%	0.00
2025-12-17	16.54	16.52	-0.05	-0.30%	16.18	16.66	52854	8656.35	1.79%	0.00
2025-12-16	16.94	16.57	-0.38	-2.24%	16.51	16.95	56878	9456.23	1.92%	0.00
2025-12-15	16.95	16.95	-0.08	-0.47%	16.70	17.17	45655	7739.68	1.54%	0.00
2025-12-12	16.86	17.03	0.18	1.07%	16.82	17.21	52895	9019.78	1.79%	0.00
2025-12-11	17.42	16.85	-0.60	-3.44%	16.85	17.43	76132	13022.18	2.57%	1.00
2025-12-10	17.47	17.45	-0.12	-0.68%	17.27	17.72	63825	11156.09	2.16%	0.00
2025-12-09	17.64	17.57	-0.12	-0.68%	17.52	18.00	81017	14389.50	2.74%	0.00
2025-12-08	17.58	17.69	0.18	1.03%	17.46	18.02	81010	14393.56	2.74%	0.00
2025-12-05	17.26	17.51	0.31	1.80%	17.11	17.54	75150	13052.35	2.54%	0.00
2025-12-04	17.60	17.20	-0.49	-2.77%	17.16	17.72	102186	17673.70	3.45%	2.00
2025-12-03	18.00	17.69	-0.43	-2.37%	17.56	18.12	109644	19475.41	3.70%	0.00
2025-12-02	18.36	18.12	-0.32	-1.74%	18.08	18.64	122360	22445.01	4.13%	0.00
2025-12-01	18.45	18.44	-0.27	-1.44%	18.34	18.69	117227	21663.47	3.96%	0.00
2025-11-28	18.52	18.71	0.04	0.21%	18.43	18.75	106036	19728.27	3.58%	0.00
2025-11-27	18.42	18.67	0.06	0.32%	18.31	18.77	134537	24963.00	4.55%	31.00
2025-11-26	19.41	18.61	-1.18	-5.96%	18.57	19.41	222832	41861.42	7.53%	8.00
2025-11-25	19.50	19.79	-0.80	-3.89%	19.19	19.90	303633	59474.71	10.26%	6.00

深证大盘股票行情在线 K线走势图

中船汉光(300847)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58