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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.70 | 6.18 | 5.60 | 5.85 | +3.17% | 7.92 | 14.23% |
| 2026-02-12 | 5.16 | 5.67 | 5.06 | 5.67 | +10.10% | 3.87 | 7.39% |
| 2026-02-11 | 5.18 | 5.20 | 5.14 | 5.15 | -0.77% | 0.40 | 0.82% |
| 2026-02-10 | 5.20 | 5.22 | 5.14 | 5.19 | 0.00% | 0.47 | 0.95% |
| 2026-02-09 | 5.16 | 5.21 | 5.16 | 5.19 | +0.78% | 0.57 | 1.15% |
| 2026-02-06 | 5.12 | 5.19 | 5.10 | 5.15 | 0.00% | 0.55 | 1.13% |
| 2026-02-05 | 5.21 | 5.24 | 5.15 | 5.15 | -1.34% | 0.65 | 1.32% |
| 2026-02-04 | 5.16 | 5.23 | 5.12 | 5.22 | +1.75% | 0.64 | 1.30% |
| 2026-02-03 | 5.16 | 5.16 | 5.05 | 5.13 | +2.19% | 0.56 | 1.15% |
| 2026-02-02 | 5.02 | 5.16 | 5.02 | 5.02 | -3.83% | 0.76 | 1.56% |
| 2026-01-30 | 5.20 | 5.25 | 5.15 | 5.22 | +0.38% | 0.63 | 1.27% |
| 2026-01-29 | 5.26 | 5.27 | 5.15 | 5.20 | -1.52% | 0.92 | 1.86% |
| 2026-01-28 | 5.33 | 5.36 | 5.23 | 5.28 | -1.49% | 0.77 | 1.53% |
| 2026-01-27 | 5.35 | 5.40 | 5.20 | 5.36 | +0.19% | 1.10 | 2.19% |
| 2026-01-26 | 5.58 | 5.60 | 5.34 | 5.35 | -3.78% | 1.47 | 2.85% |
| 2026-01-23 | 5.46 | 5.56 | 5.46 | 5.56 | +1.46% | 1.24 | 2.37% |
| 2026-01-22 | 5.40 | 5.53 | 5.39 | 5.48 | +1.48% | 1.06 | 2.04% |
| 2026-01-21 | 5.34 | 5.47 | 5.33 | 5.40 | 0.00% | 0.84 | 1.63% |
| 2026-01-20 | 5.49 | 5.49 | 5.38 | 5.40 | -1.82% | 0.85 | 1.65% |
| 2026-01-19 | 5.50 | 5.50 | 5.39 | 5.50 | -0.18% | 0.89 | 1.71% |