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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.80 | 4.81 | 4.71 | 4.74 | -1.66% | 1.47 | 3.25% |
| 2025-07-21 | 4.88 | 4.91 | 4.81 | 4.82 | -1.63% | 1.56 | 3.38% |
| 2025-07-18 | 4.89 | 4.96 | 4.85 | 4.90 | +0.20% | 1.47 | 3.16% |
| 2025-07-17 | 4.85 | 4.94 | 4.82 | 4.89 | +0.20% | 1.53 | 3.29% |
| 2025-07-16 | 4.88 | 4.95 | 4.73 | 4.88 | +1.04% | 2.09 | 4.55% |
| 2025-07-15 | 5.04 | 5.04 | 4.77 | 4.83 | -1.23% | 2.85 | 6.15% |
| 2025-07-14 | 4.81 | 4.93 | 4.76 | 4.89 | +2.73% | 2.89 | 6.29% |
| 2025-07-11 | 4.72 | 4.79 | 4.68 | 4.76 | +1.06% | 1.83 | 4.06% |
| 2025-07-10 | 4.79 | 4.83 | 4.66 | 4.71 | -0.63% | 1.55 | 3.47% |
| 2025-07-09 | 4.81 | 4.82 | 4.69 | 4.74 | -1.66% | 1.51 | 3.34% |
| 2025-07-08 | 4.86 | 4.87 | 4.75 | 4.82 | +0.42% | 1.42 | 3.12% |
| 2025-07-07 | 4.85 | 4.95 | 4.77 | 4.80 | -1.84% | 2.25 | 4.92% |
| 2025-07-04 | 4.97 | 5.09 | 4.89 | 4.89 | -1.81% | 2.35 | 4.96% |
| 2025-07-03 | 4.96 | 5.08 | 4.91 | 4.98 | -0.40% | 3.20 | 6.76% |
| 2025-07-02 | 5.21 | 5.42 | 5.00 | 5.00 | -5.48% | 5.29 | 10.73% |
| 2025-07-01 | 5.24 | 5.76 | 5.24 | 5.29 | -2.04% | 7.75 | 14.81% |
| 2025-06-30 | 4.79 | 5.50 | 4.64 | 5.40 | +6.09% | 7.92 | 16.50% |
| 2025-06-27 | 5.09 | 5.09 | 5.09 | 5.09 | +9.94% | 0.61 | 1.26% |
| 2025-06-26 | 4.23 | 4.63 | 4.23 | 4.63 | +9.98% | 1.11 | 2.56% |
| 2025-06-25 | 4.13 | 4.23 | 4.10 | 4.21 | +0.72% | 2.28 | 5.75% |