中船汉光

sz300847 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.87

涨跌幅

+1.09%

成交量

10,993,400 股

成交额

164,585,216 元

换手率

3.71%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.67	14.87	15.50	14.39	+1.09%	10,993,400	164,585,216	3.71
2026-10-13	14.26	14.71	14.78	14.20	+2.15%	7,811,000	114,284,960	2.64
2026-10-12	14.28	14.40	14.72	14.21	+0.56%	4,254,000	61,629,224	1.44
2026-10-09	14.14	14.32	14.34	13.65	+0.92%	4,985,400	69,707,328	1.68
2026-10-08	14.10	14.19	14.42	14.01	-0.63%	4,503,000	64,166,892	1.52
2026-09-30	14.45	14.28	14.83	14.27	-1.18%	5,763,900	83,428,544	1.95
2026-09-29	14.41	14.45	14.65	14.37	-1.50%	6,188,700	89,700,688	2.09
2026-09-28	14.30	14.67	14.97	14.21	+1.87%	9,484,800	138,119,680	3.20
2026-09-24	13.96	14.40	14.64	13.96	+2.86%	8,579,800	123,047,848	2.90
2026-09-23	14.23	14.00	14.23	13.95	-1.96%	2,968,500	41,655,820	1.00
2026-09-22	14.07	14.28	14.43	13.99	+1.49%	5,239,600	74,678,120	1.77
2026-09-21	13.80	14.07	14.09	13.76	+2.10%	2,684,900	37,584,064	0.91
2026-09-18	13.68	13.78	13.87	13.68	+0.80%	2,217,400	30,607,736	0.75
2026-09-17	13.73	13.67	13.85	13.46	-0.73%	2,547,900	34,734,724	0.86
2026-09-16	13.71	13.77	13.87	13.55	+0.36%	2,345,600	32,205,368	0.79
2026-09-15	14.01	13.72	14.03	13.70	-2.56%	3,990,700	55,297,640	1.35
2026-09-14	14.31	14.08	14.63	14.08	-2.90%	4,254,200	60,647,504	1.44
2026-09-11	14.36	14.50	14.53	14.03	-0.55%	5,146,200	73,436,928	1.74
2026-09-10	14.26	14.58	14.74	14.21	+1.60%	6,794,000	98,843,584	2.30
2026-09-09	14.21	14.35	14.48	14.15	+0.56%	3,879,000	55,657,316	1.31
2026-09-08	14.05	14.27	14.35	14.05	+0.71%	3,103,300	44,174,848	1.05
2026-09-07	14.24	14.17	14.36	14.08	-1.46%	4,180,700	59,221,540	1.41
2026-09-04	14.08	14.38	14.53	14.04	+2.42%	6,591,300	94,560,520	2.23
2026-09-03	14.23	14.04	14.30	14.02	-1.20%	3,078,600	43,498,140	1.04
2026-09-02	14.00	14.21	14.32	13.98	+0.00%	3,818,300	54,330,828	1.29
2026-09-01	14.11	14.21	14.28	14.08	+0.50%	2,990,200	42,525,236	1.01
2026-08-31	14.07	14.14	14.18	13.96	+0.14%	2,916,300	41,087,320	0.99
2026-08-28	14.12	14.12	14.25	14.06	+0.00%	2,936,400	41,563,688	0.99
2026-08-27	14.00	14.12	14.14	13.92	+0.86%	2,624,700	36,884,568	0.89
2026-08-26	13.92	14.00	14.10	13.90	+0.43%	2,544,400	35,671,912	0.86

需要全历史数据与程序化访问？查看中船汉光日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300847 获取全部历史日线。