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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.02 | 5.09 | 4.68 | 4.71 | -7.83% | 1.50 | 3.23% |
| 2026-03-20 | 5.30 | 5.32 | 5.11 | 5.11 | -2.29% | 0.85 | 1.73% |
| 2026-03-19 | 5.30 | 5.34 | 5.20 | 5.23 | -2.43% | 0.94 | 1.87% |
| 2026-03-18 | 5.40 | 5.43 | 5.30 | 5.36 | -0.37% | 0.86 | 1.69% |
| 2026-03-17 | 5.45 | 5.60 | 5.36 | 5.38 | -0.92% | 1.24 | 2.39% |
| 2026-03-16 | 5.43 | 5.47 | 5.35 | 5.43 | -0.37% | 0.95 | 1.86% |
| 2026-03-13 | 5.54 | 5.63 | 5.43 | 5.45 | -1.98% | 1.18 | 2.25% |
| 2026-03-12 | 5.70 | 5.72 | 5.54 | 5.56 | -2.28% | 1.21 | 2.26% |
| 2026-03-11 | 5.74 | 5.84 | 5.65 | 5.69 | -0.87% | 1.58 | 2.90% |
| 2026-03-10 | 5.84 | 5.88 | 5.69 | 5.74 | +0.70% | 1.31 | 2.40% |
| 2026-03-09 | 5.65 | 5.74 | 5.55 | 5.70 | -1.72% | 2.00 | 3.72% |
| 2026-03-06 | 5.50 | 5.89 | 5.45 | 5.80 | +4.32% | 2.91 | 5.28% |
| 2026-03-05 | 5.45 | 5.65 | 5.38 | 5.56 | +3.73% | 2.98 | 5.66% |
| 2026-03-04 | 5.39 | 5.45 | 5.28 | 5.36 | -1.47% | 1.78 | 3.50% |
| 2026-03-03 | 5.80 | 5.91 | 5.43 | 5.44 | -7.17% | 2.86 | 5.35% |
| 2026-03-02 | 6.00 | 6.09 | 5.82 | 5.86 | -5.48% | 3.05 | 5.43% |
| 2026-02-27 | 6.22 | 6.36 | 6.10 | 6.20 | -2.21% | 3.39 | 5.76% |
| 2026-02-26 | 5.98 | 6.39 | 5.93 | 6.34 | +5.84% | 5.38 | 9.14% |
| 2026-02-25 | 6.15 | 6.21 | 5.96 | 5.99 | -2.76% | 5.35 | 9.25% |
| 2026-02-24 | 5.93 | 6.25 | 5.84 | 6.16 | +5.30% | 6.00 | 10.32% |