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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.75 | 4.88 | 4.70 | 4.86 | +2.32% | 1.43 | 3.13% |
| 2025-09-15 | 4.68 | 4.77 | 4.66 | 4.75 | +2.15% | 1.21 | 2.69% |
| 2025-09-12 | 4.69 | 4.72 | 4.64 | 4.65 | -0.64% | 0.78 | 1.76% |
| 2025-09-11 | 4.66 | 4.69 | 4.53 | 4.68 | -0.21% | 0.90 | 2.06% |
| 2025-09-10 | 4.67 | 4.82 | 4.65 | 4.69 | +1.08% | 1.14 | 2.53% |
| 2025-09-09 | 4.71 | 4.73 | 4.63 | 4.64 | -1.49% | 0.76 | 1.72% |
| 2025-09-08 | 4.58 | 4.71 | 4.53 | 4.71 | +1.95% | 1.26 | 2.86% |
| 2025-09-05 | 4.50 | 4.64 | 4.42 | 4.62 | +3.12% | 1.26 | 2.91% |
| 2025-09-04 | 4.52 | 4.57 | 4.40 | 4.48 | 0.00% | 0.93 | 2.19% |
| 2025-09-03 | 4.63 | 4.75 | 4.47 | 4.48 | -3.66% | 1.06 | 2.45% |
| 2025-09-02 | 4.64 | 4.67 | 4.47 | 4.65 | +0.43% | 1.39 | 3.20% |
| 2025-09-01 | 4.73 | 4.77 | 4.60 | 4.63 | -2.94% | 1.61 | 3.63% |
| 2025-08-29 | 4.74 | 4.79 | 4.65 | 4.77 | +0.85% | 1.27 | 2.83% |
| 2025-08-28 | 4.83 | 4.92 | 4.50 | 4.73 | -2.07% | 1.86 | 4.17% |
| 2025-08-27 | 4.98 | 5.13 | 4.83 | 4.83 | -3.01% | 1.67 | 3.51% |
| 2025-08-26 | 4.90 | 5.00 | 4.87 | 4.98 | +1.43% | 1.36 | 2.89% |
| 2025-08-25 | 4.92 | 4.98 | 4.86 | 4.91 | 0.00% | 1.27 | 2.72% |
| 2025-08-22 | 4.91 | 4.92 | 4.84 | 4.91 | +0.20% | 0.96 | 2.06% |
| 2025-08-21 | 4.96 | 4.97 | 4.87 | 4.90 | -0.81% | 1.11 | 2.37% |
| 2025-08-20 | 4.87 | 4.95 | 4.85 | 4.94 | +1.02% | 1.33 | 2.84% |