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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.20 | 5.27 | 5.06 | 5.14 | -1.53% | 1.40 | 2.85% |
| 2025-12-16 | 5.18 | 5.38 | 5.13 | 5.22 | +3.37% | 2.52 | 5.07% |
| 2025-12-15 | 4.97 | 5.10 | 4.91 | 5.05 | +2.43% | 0.97 | 2.03% |
| 2025-12-12 | 4.92 | 5.00 | 4.91 | 4.93 | -0.40% | 0.46 | 0.98% |
| 2025-12-11 | 4.98 | 5.03 | 4.91 | 4.95 | -1.00% | 0.69 | 1.46% |
| 2025-12-10 | 4.99 | 5.02 | 4.96 | 5.00 | 0.00% | 0.38 | 0.79% |
| 2025-12-09 | 5.09 | 5.09 | 4.98 | 5.00 | -1.57% | 0.48 | 1.02% |
| 2025-12-08 | 5.08 | 5.10 | 5.04 | 5.08 | +0.40% | 0.55 | 1.15% |
| 2025-12-05 | 4.95 | 5.06 | 4.93 | 5.06 | +1.81% | 0.56 | 1.17% |
| 2025-12-04 | 4.97 | 5.05 | 4.90 | 4.97 | -0.20% | 0.65 | 1.38% |
| 2025-12-03 | 5.02 | 5.07 | 4.96 | 4.98 | -1.19% | 0.62 | 1.31% |
| 2025-12-02 | 5.08 | 5.08 | 5.00 | 5.04 | -0.98% | 0.62 | 1.29% |
| 2025-12-01 | 5.10 | 5.17 | 5.07 | 5.09 | 0.00% | 0.73 | 1.50% |
| 2025-11-28 | 4.94 | 5.09 | 4.92 | 5.09 | +2.83% | 0.95 | 1.99% |
| 2025-11-27 | 4.94 | 4.99 | 4.92 | 4.95 | +0.20% | 0.60 | 1.27% |
| 2025-11-26 | 4.93 | 5.02 | 4.90 | 4.94 | +0.41% | 0.68 | 1.45% |
| 2025-11-25 | 4.89 | 4.95 | 4.87 | 4.92 | +0.82% | 0.66 | 1.41% |
| 2025-11-24 | 4.88 | 4.90 | 4.83 | 4.88 | +0.41% | 0.72 | 1.55% |
| 2025-11-21 | 5.02 | 5.08 | 4.84 | 4.86 | -4.33% | 1.30 | 2.77% |
| 2025-11-20 | 5.17 | 5.22 | 5.05 | 5.08 | -1.17% | 0.98 | 2.02% |