渤海轮渡 sh.603167
9.07
-0.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.12 | 9.14 | 9.03 | 9.07 | -0.11% | 0.35 | 0.82% |
| 2026-05-21 | 9.15 | 9.24 | 9.08 | 9.08 | -0.77% | 0.53 | 1.24% |
| 2026-05-20 | 9.09 | 9.16 | 9.07 | 9.15 | +0.66% | 0.54 | 1.26% |
| 2026-05-19 | 9.03 | 9.09 | 9.00 | 9.09 | +1.11% | 0.31 | 0.72% |
| 2026-05-18 | 9.05 | 9.06 | 8.95 | 8.99 | -1.10% | 0.60 | 1.42% |
| 2026-05-15 | 9.12 | 9.12 | 9.04 | 9.09 | 0.00% | 0.44 | 1.04% |
| 2026-05-14 | 9.14 | 9.14 | 9.07 | 9.09 | -0.55% | 0.34 | 0.80% |
| 2026-05-13 | 9.11 | 9.15 | 9.08 | 9.14 | +0.22% | 0.42 | 0.99% |
| 2026-05-12 | 9.08 | 9.15 | 9.02 | 9.12 | +0.22% | 0.68 | 1.59% |
| 2026-05-11 | 9.10 | 9.11 | 9.02 | 9.10 | 0.00% | 0.65 | 1.52% |
| 2026-05-08 | 9.03 | 9.14 | 9.01 | 9.10 | +0.66% | 0.62 | 1.45% |
| 2026-05-07 | 9.00 | 9.08 | 8.97 | 9.04 | +0.78% | 0.81 | 1.92% |
| 2026-05-06 | 9.01 | 9.05 | 8.96 | 8.97 | -1.10% | 1.08 | 2.56% |
| 2026-04-30 | 9.17 | 9.19 | 9.02 | 9.07 | -2.89% | 1.31 | 3.08% |
| 2026-04-29 | 9.20 | 9.38 | 9.19 | 9.34 | +1.41% | 0.70 | 1.61% |
| 2026-04-28 | 9.22 | 9.28 | 9.18 | 9.21 | -0.32% | 0.62 | 1.42% |
| 2026-04-27 | 9.30 | 9.45 | 9.18 | 9.24 | -1.18% | 1.19 | 2.74% |
| 2026-04-24 | 9.35 | 9.41 | 9.22 | 9.35 | -0.53% | 0.63 | 1.44% |
| 2026-04-23 | 9.30 | 9.42 | 9.24 | 9.40 | +0.75% | 0.56 | 1.27% |
| 2026-04-22 | 9.33 | 9.36 | 9.28 | 9.33 | -0.21% | 0.32 | 0.74% |