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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.29 | 5.30 | 5.07 | 5.12 | -3.58% | 1.43 | 2.93% |
| 2026-04-20 | 5.21 | 5.34 | 5.21 | 5.31 | +0.95% | 0.83 | 1.65% |
| 2026-04-17 | 5.24 | 5.29 | 5.13 | 5.26 | +0.57% | 0.86 | 1.74% |
| 2026-04-16 | 5.15 | 5.26 | 5.15 | 5.23 | +1.55% | 0.61 | 1.22% |
| 2026-04-15 | 5.26 | 5.28 | 5.13 | 5.15 | -1.90% | 0.62 | 1.26% |
| 2026-04-14 | 5.37 | 5.41 | 5.19 | 5.25 | -1.50% | 0.81 | 1.63% |
| 2026-04-13 | 5.24 | 5.33 | 5.17 | 5.33 | +1.14% | 0.66 | 1.31% |
| 2026-04-10 | 5.19 | 5.38 | 5.19 | 5.27 | +1.74% | 0.97 | 1.92% |
| 2026-04-09 | 5.15 | 5.26 | 5.13 | 5.18 | 0.00% | 0.89 | 1.81% |
| 2026-04-08 | 5.06 | 5.23 | 5.05 | 5.18 | +4.02% | 0.83 | 1.70% |
| 2026-04-07 | 4.92 | 4.99 | 4.89 | 4.98 | +1.22% | 0.48 | 1.02% |
| 2026-04-03 | 5.05 | 5.08 | 4.91 | 4.92 | -2.57% | 0.67 | 1.42% |
| 2026-04-02 | 5.18 | 5.18 | 4.99 | 5.05 | -2.51% | 0.70 | 1.46% |
| 2026-04-01 | 5.15 | 5.22 | 5.12 | 5.18 | +2.57% | 0.76 | 1.55% |
| 2026-03-31 | 5.11 | 5.20 | 5.04 | 5.05 | -0.98% | 0.87 | 1.79% |
| 2026-03-30 | 5.05 | 5.13 | 5.00 | 5.10 | -0.39% | 0.61 | 1.27% |
| 2026-03-27 | 4.97 | 5.14 | 4.92 | 5.12 | +1.99% | 0.80 | 1.66% |
| 2026-03-26 | 5.15 | 5.21 | 4.98 | 5.02 | -3.28% | 1.19 | 2.47% |
| 2026-03-25 | 5.04 | 5.36 | 5.01 | 5.19 | +2.98% | 1.80 | 3.64% |
| 2026-03-24 | 4.80 | 5.04 | 4.70 | 5.04 | +7.01% | 1.68 | 3.63% |