渤海汽车 sh.600960
4.66
+0.22%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.69 | 4.70 | 4.56 | 4.66 | +0.22% | 0.57 | 1.28% |
| 2026-05-21 | 4.68 | 4.79 | 4.63 | 4.65 | -0.64% | 0.68 | 1.51% |
| 2026-05-20 | 4.80 | 4.81 | 4.67 | 4.68 | -2.90% | 0.59 | 1.31% |
| 2026-05-19 | 4.75 | 4.91 | 4.75 | 4.82 | +1.26% | 0.65 | 1.41% |
| 2026-05-18 | 4.80 | 4.80 | 4.67 | 4.76 | -1.45% | 0.83 | 1.86% |
| 2026-05-15 | 4.76 | 4.89 | 4.73 | 4.83 | +1.26% | 0.73 | 1.60% |
| 2026-05-14 | 4.89 | 4.90 | 4.77 | 4.77 | -2.45% | 0.73 | 1.61% |
| 2026-05-13 | 4.88 | 4.92 | 4.78 | 4.89 | +0.62% | 0.75 | 1.62% |
| 2026-05-12 | 4.97 | 4.98 | 4.85 | 4.86 | -2.21% | 0.95 | 2.03% |
| 2026-05-11 | 5.10 | 5.11 | 4.93 | 4.97 | -2.55% | 1.27 | 2.67% |
| 2026-05-08 | 4.99 | 5.12 | 4.96 | 5.10 | +2.00% | 1.09 | 2.26% |
| 2026-05-07 | 4.96 | 5.04 | 4.96 | 5.00 | +0.40% | 0.76 | 1.61% |
| 2026-05-06 | 4.98 | 5.04 | 4.95 | 4.98 | +0.20% | 0.86 | 1.81% |
| 2026-04-30 | 5.17 | 5.19 | 4.96 | 4.97 | -4.79% | 1.65 | 3.43% |
| 2026-04-29 | 5.15 | 5.39 | 5.11 | 5.22 | +2.96% | 1.38 | 2.76% |
| 2026-04-28 | 5.05 | 5.19 | 5.02 | 5.07 | -0.39% | 0.75 | 1.56% |
| 2026-04-27 | 4.97 | 5.10 | 4.89 | 5.09 | +1.39% | 0.88 | 1.85% |
| 2026-04-24 | 5.04 | 5.08 | 4.96 | 5.02 | -1.18% | 0.73 | 1.53% |
| 2026-04-23 | 5.13 | 5.17 | 5.03 | 5.08 | -1.55% | 0.75 | 1.55% |
| 2026-04-22 | 5.09 | 5.20 | 5.08 | 5.16 | +0.78% | 0.75 | 1.54% |