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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.15 | 4.25 | 4.10 | 4.19 | +0.96% | 0.59 | 1.47% |
| 2025-05-23 | 4.13 | 4.32 | 4.10 | 4.15 | +0.48% | 0.92 | 2.31% |
| 2025-05-22 | 4.16 | 4.22 | 4.11 | 4.13 | -1.43% | 0.61 | 1.55% |
| 2025-05-21 | 4.27 | 4.28 | 4.13 | 4.19 | -1.87% | 0.92 | 2.32% |
| 2025-05-20 | 4.20 | 4.29 | 4.17 | 4.27 | +2.15% | 0.80 | 1.98% |
| 2025-05-19 | 4.21 | 4.25 | 4.13 | 4.18 | +0.24% | 0.75 | 1.88% |
| 2025-05-16 | 4.05 | 4.18 | 4.04 | 4.17 | +3.22% | 1.02 | 2.59% |
| 2025-05-15 | 4.17 | 4.17 | 4.02 | 4.04 | -1.94% | 0.78 | 2.03% |
| 2025-05-14 | 4.08 | 4.20 | 4.04 | 4.12 | +0.24% | 0.85 | 2.18% |
| 2025-05-13 | 4.14 | 4.16 | 4.04 | 4.11 | +0.49% | 0.85 | 2.18% |
| 2025-05-12 | 4.10 | 4.12 | 4.00 | 4.09 | +0.49% | 1.19 | 3.09% |
| 2025-05-09 | 4.13 | 4.40 | 4.05 | 4.07 | -2.40% | 2.07 | 5.19% |
| 2025-05-08 | 3.88 | 4.25 | 3.85 | 4.17 | +6.92% | 2.15 | 5.49% |
| 2025-05-07 | 3.87 | 3.92 | 3.83 | 3.90 | +1.30% | 0.85 | 2.30% |
| 2025-05-06 | 3.87 | 3.87 | 3.77 | 3.85 | +0.52% | 0.97 | 2.69% |