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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.82 | 4.92 | 4.79 | 4.89 | +2.09% | 1.46 | 3.16% |
| 2025-08-18 | 4.75 | 4.82 | 4.72 | 4.79 | +0.42% | 1.01 | 2.22% |
| 2025-08-15 | 4.80 | 4.89 | 4.75 | 4.77 | -0.62% | 0.95 | 2.09% |
| 2025-08-14 | 4.95 | 4.96 | 4.78 | 4.80 | -3.03% | 1.16 | 2.52% |
| 2025-08-13 | 4.85 | 4.96 | 4.85 | 4.95 | +2.06% | 1.36 | 2.91% |
| 2025-08-12 | 4.84 | 4.90 | 4.82 | 4.85 | 0.00% | 0.92 | 1.98% |
| 2025-08-11 | 4.80 | 4.88 | 4.80 | 4.85 | +0.62% | 0.99 | 2.14% |
| 2025-08-08 | 4.83 | 4.87 | 4.78 | 4.82 | -0.41% | 0.71 | 1.54% |
| 2025-08-07 | 4.84 | 4.92 | 4.80 | 4.84 | -0.21% | 1.05 | 2.29% |
| 2025-08-06 | 4.80 | 4.86 | 4.75 | 4.85 | +1.25% | 1.30 | 2.84% |
| 2025-08-05 | 4.68 | 4.86 | 4.68 | 4.79 | +2.13% | 1.36 | 2.98% |
| 2025-08-04 | 4.62 | 4.69 | 4.56 | 4.69 | +0.21% | 0.80 | 1.82% |
| 2025-08-01 | 4.60 | 4.79 | 4.58 | 4.68 | +2.18% | 1.41 | 3.18% |
| 2025-07-31 | 4.57 | 4.64 | 4.56 | 4.58 | 0.00% | 0.73 | 1.66% |
| 2025-07-30 | 4.62 | 4.63 | 4.52 | 4.58 | -1.08% | 0.81 | 1.86% |
| 2025-07-29 | 4.69 | 4.70 | 4.57 | 4.63 | -1.28% | 0.96 | 2.20% |
| 2025-07-28 | 4.71 | 4.75 | 4.68 | 4.69 | -0.42% | 0.81 | 1.81% |
| 2025-07-25 | 4.70 | 4.72 | 4.67 | 4.71 | +0.21% | 0.67 | 1.50% |
| 2025-07-24 | 4.68 | 4.74 | 4.66 | 4.70 | +0.21% | 0.82 | 1.83% |
| 2025-07-23 | 4.70 | 4.74 | 4.65 | 4.69 | -1.05% | 0.92 | 2.06% |