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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.15 | 5.24 | 5.11 | 5.14 | -1.53% | 0.88 | 1.79% |
| 2025-11-18 | 5.36 | 5.37 | 5.18 | 5.22 | -3.15% | 1.43 | 2.87% |
| 2025-11-17 | 5.33 | 5.43 | 5.33 | 5.39 | 0.00% | 1.15 | 2.26% |
| 2025-11-14 | 5.44 | 5.50 | 5.39 | 5.39 | -1.46% | 1.18 | 2.27% |
| 2025-11-13 | 5.46 | 5.51 | 5.36 | 5.47 | -0.55% | 1.25 | 2.41% |
| 2025-11-12 | 5.62 | 5.62 | 5.45 | 5.50 | -2.48% | 1.75 | 3.33% |
| 2025-11-11 | 5.48 | 5.65 | 5.44 | 5.64 | +2.92% | 2.62 | 4.95% |
| 2025-11-10 | 5.44 | 5.55 | 5.35 | 5.48 | +0.18% | 1.83 | 3.54% |
| 2025-11-07 | 5.39 | 5.67 | 5.25 | 5.47 | +1.30% | 2.72 | 5.27% |
| 2025-11-06 | 5.40 | 5.42 | 5.34 | 5.40 | -0.92% | 1.39 | 2.72% |
| 2025-11-05 | 5.40 | 5.46 | 5.33 | 5.45 | -0.18% | 1.40 | 2.72% |
| 2025-11-04 | 5.60 | 5.60 | 5.40 | 5.46 | -1.27% | 1.75 | 3.37% |
| 2025-11-03 | 5.60 | 5.61 | 5.43 | 5.53 | -1.95% | 2.16 | 4.14% |
| 2025-10-31 | 5.60 | 5.67 | 5.54 | 5.64 | -1.57% | 2.78 | 5.21% |
| 2025-10-30 | 5.58 | 5.89 | 5.46 | 5.73 | +3.62% | 4.47 | 8.34% |
| 2025-10-29 | 5.60 | 5.65 | 5.47 | 5.53 | -3.66% | 3.92 | 7.48% |
| 2025-10-28 | 5.56 | 5.97 | 5.54 | 5.74 | +5.71% | 6.73 | 12.19% |
| 2025-10-27 | 5.45 | 5.54 | 5.39 | 5.43 | -1.09% | 2.18 | 4.22% |
| 2025-10-24 | 5.59 | 5.60 | 5.43 | 5.49 | -1.96% | 2.72 | 5.20% |
| 2025-10-23 | 5.89 | 5.95 | 5.50 | 5.60 | -3.95% | 3.70 | 6.92% |