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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.00 | 6.03 | 5.78 | 5.83 | -3.95% | 5.67 | 10.14% |
| 2025-10-21 | 5.72 | 6.07 | 5.57 | 6.07 | +9.96% | 3.65 | 6.51% |
| 2025-10-20 | 5.76 | 5.79 | 5.43 | 5.52 | -3.83% | 4.84 | 9.18% |
| 2025-10-17 | 6.12 | 6.28 | 5.57 | 5.74 | -6.51% | 7.63 | 13.55% |
| 2025-10-16 | 6.72 | 6.73 | 6.13 | 6.14 | +0.33% | 11.73 | 19.10% |
| 2025-10-15 | 6.10 | 6.12 | 5.83 | 6.12 | +10.07% | 2.41 | 4.18% |
| 2025-10-14 | 5.33 | 5.89 | 5.33 | 5.56 | +3.93% | 6.59 | 12.30% |
| 2025-10-13 | 5.20 | 5.47 | 5.15 | 5.35 | -2.73% | 5.30 | 10.45% |
| 2025-10-10 | 4.97 | 5.50 | 4.97 | 5.50 | +10.00% | 4.75 | 9.27% |
| 2025-10-09 | 5.34 | 5.34 | 4.98 | 5.00 | -1.96% | 6.00 | 12.34% |
| 2025-09-30 | 5.00 | 5.10 | 4.90 | 5.10 | +9.91% | 1.63 | 3.40% |
| 2025-09-29 | 4.62 | 4.69 | 4.51 | 4.64 | -0.22% | 1.25 | 2.85% |
| 2025-09-26 | 4.59 | 4.85 | 4.55 | 4.65 | +1.31% | 1.52 | 3.38% |
| 2025-09-25 | 4.69 | 4.73 | 4.59 | 4.59 | -1.92% | 0.80 | 1.80% |
| 2025-09-24 | 4.71 | 4.74 | 4.64 | 4.68 | -0.64% | 0.78 | 1.76% |
| 2025-09-23 | 4.64 | 4.73 | 4.50 | 4.71 | +1.51% | 1.18 | 2.68% |
| 2025-09-22 | 4.62 | 4.67 | 4.57 | 4.64 | +0.65% | 0.82 | 1.87% |
| 2025-09-19 | 4.75 | 4.75 | 4.57 | 4.61 | -3.56% | 1.07 | 2.42% |
| 2025-09-18 | 4.84 | 4.92 | 4.70 | 4.78 | -1.65% | 1.40 | 3.04% |
| 2025-09-17 | 4.81 | 4.93 | 4.81 | 4.86 | 0.00% | 1.06 | 2.29% |