中船汉光(300847)股票信息
| 股票代码 | 300847 |
| 股票名称 | 中船汉光 |
| 最新价/元 | 17.01 |
| 涨跌额/元 | -2.88 |
| 涨跌幅/% | -14.48 |
| 买入/元 | 17.01 |
| 卖出/元 | 17.02 |
| 昨收/元 | 19.89 |
| 今开/元 | 19.00 |
| 最高/元 | 19.00 |
| 最低/元 | 17.00 |
| 成交量/手 | 193194.82 |
| 成交额/万 | 34869.62 |
| 股净值/元 | 52.78 |
| 市净率 | 3.73 |
| 总市值/万 | 503513.01 |
| 流通值/万 | 503513.01 |
| 换手率/% | 6.53 |
| 入市日期 | 2020-07-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
中船汉光(300847)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 19.00 | 17.01 | -2.88 | -14.48 | 193194.82 | 34869.62 | 6.53 |
| 2024-10-08 | 21.07 | 19.89 | 2.24 | 12.69 | 290365.27 | 56693.36 | 9.81 |
| 2024-09-30 | 16.36 | 17.65 | 2.04 | 13.07 | 257255.39 | 43360.61 | 8.69 |
| 2024-09-27 | 15.14 | 15.61 | 0.64 | 4.28 | 161108.50 | 24735.57 | 5.44 |
| 2024-09-26 | 14.69 | 14.97 | 0.22 | 1.49 | 101160.00 | 14900.15 | 3.42 |
| 2024-09-25 | 14.50 | 14.75 | 0.26 | 1.79 | 128088.50 | 18958.11 | 4.33 |
| 2024-09-24 | 14.19 | 14.49 | 0.24 | 1.68 | 101324.50 | 14490.42 | 3.42 |
| 2024-09-23 | 13.98 | 14.25 | 0.20 | 1.42 | 65708.00 | 9249.74 | 2.22 |
| 2024-09-20 | 14.43 | 14.05 | -0.53 | -3.64 | 111157.83 | 15731.54 | 3.76 |
| 2024-09-19 | 14.86 | 14.58 | -0.59 | -3.89 | 132340.15 | 19129.78 | 4.47 |
| 2024-09-18 | 14.91 | 15.17 | -0.24 | -1.56 | 112093.88 | 16680.65 | 3.79 |
| 2024-09-13 | 14.93 | 15.41 | 0.53 | 3.56 | 174716.10 | 26702.50 | 5.90 |
| 2024-09-12 | 14.85 | 14.88 | 0.18 | 1.22 | 123039.00 | 18383.40 | 4.16 |
| 2024-09-11 | 14.79 | 14.70 | -0.16 | -1.08 | 108131.65 | 15896.58 | 3.65 |
| 2024-09-10 | 14.24 | 14.86 | 0.85 | 6.07 | 175854.15 | 26403.85 | 5.94 |
| 2024-09-09 | 13.72 | 14.01 | 0.08 | 0.57 | 66199.39 | 9199.36 | 2.24 |
| 2024-09-06 | 13.85 | 13.93 | 0.01 | 0.07 | 83268.00 | 11686.17 | 2.81 |
| 2024-09-05 | 14.11 | 13.92 | -0.46 | -3.20 | 97663.32 | 13645.73 | 3.30 |
| 2024-09-04 | 13.81 | 14.38 | -0.02 | -0.14 | 146613.32 | 20955.94 | 4.95 |
| 2024-09-03 | 14.28 | 14.40 | 1.20 | 9.09 | 192946.11 | 28269.55 | 6.52 |
| 2024-09-02 | 13.62 | 13.20 | -0.46 | -3.37 | 44736.18 | 5987.79 | 1.51 |
| 2024-08-30 | 13.45 | 13.66 | 0.16 | 1.19 | 41561.99 | 5698.42 | 1.40 |
| 2024-08-29 | 13.35 | 13.50 | 0.16 | 1.20 | 25385.00 | 3411.35 | 0.86 |
| 2024-08-28 | 13.27 | 13.34 | 0.01 | 0.08 | 21920.69 | 2934.66 | 0.74 |
| 2024-08-27 | 13.77 | 13.33 | -0.49 | -3.55 | 32861.50 | 4425.43 | 1.11 |
| 2024-08-26 | 13.70 | 13.82 | 0.08 | 0.58 | 22185.51 | 3057.92 | 0.75 |
| 2024-08-23 | 13.72 | 13.74 | 0.03 | 0.22 | 46084.00 | 6320.09 | 1.56 |
| 2024-08-22 | 14.28 | 13.71 | -0.64 | -4.46 | 66438.32 | 9271.80 | 2.24 |
| 2024-08-21 | 14.42 | 14.35 | -0.17 | -1.17 | 33856.50 | 4872.05 | 1.14 |
| 2024-08-20 | 14.90 | 14.52 | -0.38 | -2.55 | 63423.26 | 9252.82 | 2.14 |
| 2024-08-19 | 14.27 | 14.90 | 0.62 | 4.34 | 117788.09 | 17419.69 | 3.98 |
| 2024-08-16 | 14.25 | 14.28 | 0.09 | 0.63 | 39160.00 | 5585.92 | 1.32 |
| 2024-08-15 | 13.95 | 14.19 | 0.35 | 2.53 | 47545.00 | 6708.44 | 1.61 |
| 2024-08-14 | 13.99 | 13.84 | -0.19 | -1.35 | 23418.38 | 3269.77 | 0.79 |
| 2024-08-13 | 13.90 | 14.03 | 0.10 | 0.72 | 24650.00 | 3443.78 | 0.83 |
| 2024-08-12 | 13.89 | 13.93 | 0.08 | 0.58 | 22671.38 | 3131.31 | 0.77 |
| 2024-08-09 | 14.15 | 13.85 | -0.25 | -1.77 | 22849.80 | 3204.26 | 0.77 |
| 2024-08-08 | 14.31 | 14.10 | -0.20 | -1.40 | 27812.38 | 3922.45 | 0.94 |
| 2024-08-07 | 14.32 | 14.30 | 0.02 | 0.14 | 32099.00 | 4606.83 | 1.08 |
| 2024-08-06 | 13.98 | 14.28 | 0.47 | 3.40 | 44467.00 | 6287.01 | 1.50 |
| 2024-08-05 | 14.25 | 13.81 | -0.54 | -3.76 | 50106.50 | 7089.38 | 1.69 |
| 2024-08-02 | 14.40 | 14.35 | -0.18 | -1.24 | 41380.12 | 5998.52 | 1.40 |
| 2024-08-01 | 14.49 | 14.53 | 0.02 | 0.14 | 47777.50 | 6973.18 | 1.61 |
| 2024-07-31 | 14.16 | 14.51 | 0.30 | 2.11 | 52273.50 | 7520.61 | 1.77 |
| 2024-07-30 | 14.04 | 14.21 | 0.03 | 0.21 | 36530.00 | 5158.33 | 1.23 |
| 2024-07-29 | 14.12 | 14.18 | 0.11 | 0.78 | 52758.00 | 7548.12 | 1.78 |
| 2024-07-26 | 13.68 | 14.07 | 0.34 | 2.48 | 32501.50 | 4542.78 | 1.10 |
| 2024-07-25 | 13.55 | 13.73 | 0.05 | 0.37 | 28804.50 | 3911.51 | 0.97 |
| 2024-07-24 | 13.68 | 13.68 | -0.10 | -0.73 | 30997.00 | 4284.90 | 1.05 |
| 2024-07-23 | 14.19 | 13.78 | -0.41 | -2.89 | 29401.50 | 4119.18 | 0.99 |
| 2024-07-22 | 14.11 | 14.19 | 0.07 | 0.50 | 36604.00 | 5205.15 | 1.24 |
| 2024-07-19 | 13.80 | 14.12 | 0.21 | 1.51 | 33606.00 | 4717.06 | 1.14 |
| 2024-07-18 | 13.60 | 13.91 | 0.20 | 1.46 | 34957.90 | 4804.22 | 1.18 |
| 2024-07-17 | 13.91 | 13.71 | -0.20 | -1.44 | 21453.50 | 2961.72 | 0.72 |
| 2024-07-16 | 13.71 | 13.91 | 0.12 | 0.87 | 23490.00 | 3235.02 | 0.79 |
| 2024-07-15 | 13.91 | 13.79 | -0.16 | -1.15 | 21003.98 | 2901.87 | 0.71 |
| 2024-07-12 | 14.14 | 13.95 | -0.14 | -0.99 | 26239.50 | 3668.95 | 0.89 |
| 2024-07-11 | 14.03 | 14.09 | 0.31 | 2.25 | 32885.50 | 4632.44 | 1.11 |
| 2024-07-10 | 13.74 | 13.78 | -0.09 | -0.65 | 28433.00 | 3955.63 | 0.96 |
| 2024-07-09 | 13.54 | 13.87 | 0.36 | 2.67 | 35602.50 | 4855.01 | 1.20 |
| 2024-07-08 | 13.90 | 13.51 | -0.41 | -2.95 | 25980.00 | 3543.07 | 0.88 |
| 2024-07-05 | 13.76 | 13.92 | 0.17 | 1.24 | 23015.00 | 3170.94 | 0.78 |
| 2024-07-04 | 14.11 | 13.75 | -0.36 | -2.55 | 30210.00 | 4203.50 | 1.02 |
| 2024-07-03 | 14.37 | 14.11 | -0.29 | -2.01 | 30593.50 | 4343.18 | 1.03 |
| 2024-07-02 | 14.39 | 14.40 | -0.07 | -0.48 | 30272.50 | 4373.42 | 1.02 |
| 2024-07-01 | 14.33 | 14.47 | -0.02 | -0.14 | 42969.00 | 6171.85 | 1.45 |
| 2024-06-28 | 13.95 | 14.49 | 0.33 | 2.33 | 76185.50 | 11037.54 | 2.57 |
| 2024-06-27 | 14.13 | 14.16 | -0.03 | -0.21 | 58843.50 | 8429.58 | 1.99 |
| 2024-06-26 | 13.77 | 14.19 | 0.42 | 3.05 | 42032.00 | 5879.60 | 1.42 |
| 2024-06-25 | 13.88 | 13.77 | -0.11 | -0.79 | 33402.50 | 4608.22 | 1.13 |
| 2024-06-24 | 14.46 | 13.88 | -0.67 | -4.61 | 48926.50 | 6891.91 | 1.65 |
| 2024-06-21 | 14.47 | 14.55 | 0.08 | 0.55 | 27441.82 | 3977.59 | 0.93 |
| 2024-06-20 | 14.85 | 14.47 | -0.36 | -2.43 | 45477.00 | 6674.86 | 1.54 |
| 2024-06-19 | 15.11 | 14.83 | -0.28 | -1.85 | 42442.00 | 6335.82 | 1.43 |
| 2024-06-18 | 14.94 | 15.11 | 0.23 | 1.55 | 43692.32 | 6576.00 | 1.48 |
| 2024-06-17 | 14.91 | 14.88 | -0.16 | -1.06 | 29949.00 | 4473.37 | 1.01 |
| 2024-06-14 | 14.95 | 15.04 | 0.07 | 0.47 | 33681.34 | 5048.95 | 1.14 |
| 2024-06-13 | 14.98 | 14.97 | -0.01 | -0.07 | 38991.50 | 5858.25 | 1.32 |
| 2024-06-12 | 14.75 | 14.98 | 0.13 | 0.88 | 42773.00 | 6412.78 | 1.44 |
| 2024-06-11 | 14.76 | 14.85 | -0.10 | -0.67 | 51049.00 | 7501.64 | 1.72 |
| 2024-06-07 | 14.73 | 14.95 | 0.35 | 2.40 | 68641.50 | 10328.27 | 2.32 |
| 2024-06-06 | 15.52 | 14.60 | -0.94 | -6.05 | 92247.92 | 13719.89 | 3.12 |
| 2024-06-05 | 15.75 | 15.54 | -0.42 | -2.63 | 65691.50 | 10384.54 | 2.22 |
| 2024-06-04 | 15.68 | 15.96 | 0.33 | 2.11 | 71965.52 | 11412.72 | 2.43 |
| 2024-06-03 | 15.55 | 15.63 | 0.01 | 0.06 | 55533.50 | 8655.16 | 1.88 |
| 2024-05-31 | 15.41 | 15.62 | 0.10 | 0.64 | 48636.28 | 7603.23 | 1.64 |
| 2024-05-30 | 15.35 | 15.52 | 0.00 | 0.00 | 63153.00 | 9883.72 | 2.13 |
| 2024-05-29 | 15.58 | 15.52 | 0.04 | 0.26 | 41775.12 | 6514.45 | 1.41 |
| 2024-05-28 | 15.59 | 15.48 | -0.17 | -1.09 | 45479.52 | 7106.99 | 1.54 |
| 2024-05-27 | 15.93 | 15.75 | -0.18 | -1.13 | 69380.00 | 10831.97 | 2.34 |
| 2024-05-24 | 16.60 | 15.93 | -0.80 | -4.78 | 120179.30 | 19448.26 | 4.06 |
| 2024-05-23 | 16.52 | 16.73 | 0.31 | 1.89 | 161884.30 | 27217.44 | 5.47 |
| 2024-05-22 | 16.39 | 16.42 | -0.04 | -0.24 | 61827.00 | 10170.89 | 2.09 |
| 2024-05-21 | 16.64 | 16.46 | -0.36 | -2.14 | 79239.00 | 13090.43 | 2.68 |
| 2024-05-20 | 16.07 | 16.82 | 0.71 | 4.41 | 142019.95 | 23906.82 | 4.80 |
| 2024-05-17 | 15.92 | 16.11 | 0.14 | 0.88 | 53601.50 | 8566.87 | 1.81 |
| 2024-05-16 | 16.01 | 15.97 | -0.04 | -0.25 | 68131.50 | 10934.28 | 2.30 |
| 2024-05-15 | 16.61 | 16.01 | -0.70 | -4.19 | 111686.78 | 18068.15 | 3.77 |
| 2024-05-14 | 16.89 | 16.71 | -0.31 | -1.82 | 102652.25 | 17367.15 | 3.47 |
| 2024-05-13 | 17.15 | 17.02 | -0.39 | -2.24 | 114020.23 | 19451.20 | 3.85 |
日K线
周K线
月K线
