渤海轮渡 sh.603167
9.14
+0.77%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.99 | 10.09 | 9.97 | 10.07 | +0.67% | 0.53 | 1.08% |
| 2025-08-19 | 10.06 | 10.08 | 9.99 | 10.00 | -0.57% | 0.35 | 0.71% |
| 2025-08-18 | 10.02 | 10.07 | 9.97 | 10.06 | +0.48% | 0.53 | 1.07% |
| 2025-08-15 | 10.08 | 10.11 | 9.96 | 10.01 | -0.86% | 0.63 | 1.28% |
| 2025-08-14 | 10.12 | 10.19 | 10.07 | 10.09 | -0.38% | 0.47 | 0.96% |
| 2025-08-13 | 10.12 | 10.14 | 10.05 | 10.13 | +0.29% | 0.50 | 1.02% |
| 2025-08-12 | 10.08 | 10.13 | 10.07 | 10.10 | +0.10% | 0.28 | 0.57% |
| 2025-08-11 | 10.17 | 10.17 | 10.06 | 10.09 | -0.10% | 0.41 | 0.83% |
| 2025-08-08 | 10.09 | 10.13 | 10.06 | 10.10 | +0.10% | 0.27 | 0.54% |
| 2025-08-07 | 10.13 | 10.16 | 10.05 | 10.09 | -0.19% | 0.35 | 0.72% |
| 2025-08-06 | 10.08 | 10.16 | 10.07 | 10.11 | -0.19% | 0.31 | 0.62% |
| 2025-08-05 | 10.09 | 10.15 | 9.97 | 10.13 | +0.96% | 0.47 | 0.95% |
| 2025-08-04 | 9.76 | 10.08 | 9.71 | 10.04 | +3.36% | 0.82 | 1.68% |
| 2025-08-01 | 9.72 | 9.81 | 9.65 | 9.71 | -0.69% | 0.49 | 1.03% |
| 2025-07-31 | 10.09 | 10.09 | 9.73 | 9.78 | -3.14% | 0.89 | 1.86% |
| 2025-07-30 | 10.02 | 10.13 | 10.00 | 10.09 | +0.48% | 0.42 | 0.86% |
| 2025-07-29 | 10.31 | 10.31 | 9.94 | 10.05 | -2.33% | 0.80 | 1.63% |
| 2025-07-28 | 10.28 | 10.35 | 10.25 | 10.29 | 0.00% | 0.43 | 0.86% |
| 2025-07-25 | 10.37 | 10.46 | 10.28 | 10.29 | -0.46% | 0.63 | 1.24% |
| 2025-07-24 | 10.26 | 10.36 | 10.24 | 10.33 | +0.72% | 0.66 | 1.26% |