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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.42 | 5.54 | 5.42 | 5.51 | +2.04% | 1.36 | 2.61% |
| 2026-01-15 | 5.38 | 5.41 | 5.33 | 5.40 | 0.00% | 0.92 | 1.81% |
| 2026-01-14 | 5.52 | 5.52 | 5.38 | 5.40 | -1.64% | 1.76 | 3.42% |
| 2026-01-13 | 5.63 | 5.65 | 5.47 | 5.49 | -2.31% | 2.06 | 3.91% |
| 2026-01-12 | 5.69 | 5.69 | 5.58 | 5.62 | -1.23% | 2.29 | 4.29% |
| 2026-01-09 | 5.76 | 5.80 | 5.60 | 5.69 | -1.22% | 2.74 | 5.08% |
| 2026-01-08 | 5.64 | 5.83 | 5.62 | 5.76 | +3.04% | 2.73 | 5.00% |
| 2026-01-07 | 5.66 | 5.80 | 5.56 | 5.59 | -2.44% | 2.27 | 4.24% |
| 2026-01-06 | 5.49 | 5.95 | 5.49 | 5.73 | +4.37% | 3.21 | 5.87% |
| 2026-01-05 | 5.57 | 5.57 | 5.44 | 5.49 | -1.61% | 1.37 | 2.63% |
| 2025-12-31 | 5.49 | 5.62 | 5.37 | 5.58 | +3.52% | 1.97 | 3.76% |
| 2025-12-30 | 5.47 | 5.47 | 5.35 | 5.39 | -1.46% | 1.18 | 2.30% |
| 2025-12-29 | 5.55 | 5.55 | 5.42 | 5.47 | -0.55% | 1.36 | 2.62% |
| 2025-12-26 | 5.46 | 5.63 | 5.46 | 5.50 | -1.79% | 2.04 | 3.88% |
| 2025-12-25 | 5.36 | 5.81 | 5.30 | 5.60 | +3.90% | 3.04 | 5.72% |
| 2025-12-24 | 5.45 | 5.52 | 5.30 | 5.39 | -1.10% | 2.06 | 4.03% |
| 2025-12-23 | 5.72 | 5.74 | 5.40 | 5.45 | -6.03% | 3.79 | 7.22% |
| 2025-12-22 | 5.51 | 5.92 | 5.40 | 5.80 | +7.81% | 5.56 | 10.25% |
| 2025-12-19 | 5.30 | 5.49 | 5.24 | 5.38 | +3.66% | 2.17 | 4.25% |
| 2025-12-18 | 5.16 | 5.34 | 5.10 | 5.19 | +0.97% | 1.73 | 3.47% |