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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.44 | 10.45 | 10.32 | 10.41 | -0.27% | 0.44 | 0.84% |
| 2025-07-21 | 10.34 | 10.56 | 10.31 | 10.44 | +0.99% | 0.66 | 1.25% |
| 2025-07-18 | 10.12 | 10.33 | 10.11 | 10.33 | +2.20% | 0.58 | 1.12% |
| 2025-07-17 | 10.29 | 10.33 | 10.08 | 10.11 | -0.55% | 0.55 | 1.07% |
| 2025-07-16 | 10.10 | 10.20 | 10.05 | 10.17 | +0.73% | 0.40 | 0.77% |
| 2025-07-15 | 10.20 | 10.23 | 10.06 | 10.09 | -0.91% | 0.54 | 1.05% |
| 2025-07-14 | 10.12 | 10.20 | 10.09 | 10.19 | +0.18% | 0.49 | 0.95% |
| 2025-07-11 | 10.17 | 10.29 | 10.13 | 10.17 | -0.45% | 0.51 | 0.99% |
| 2025-07-10 | 10.27 | 10.33 | 10.07 | 10.21 | -0.72% | 0.93 | 1.79% |
| 2025-07-09 | 10.52 | 10.55 | 10.29 | 10.29 | -2.46% | 0.79 | 1.50% |
| 2025-07-08 | 10.56 | 10.60 | 10.40 | 10.55 | -0.09% | 0.97 | 1.83% |
| 2025-07-07 | 10.57 | 10.67 | 10.40 | 10.56 | -0.35% | 0.59 | 1.11% |
| 2025-07-04 | 10.59 | 10.79 | 10.45 | 10.59 | -0.35% | 0.93 | 1.72% |
| 2025-07-03 | 10.37 | 10.82 | 10.37 | 10.63 | +1.86% | 1.17 | 2.16% |
| 2025-07-02 | 10.58 | 10.60 | 10.23 | 10.44 | -1.57% | 1.20 | 2.28% |
| 2025-07-01 | 10.56 | 10.70 | 10.42 | 10.60 | +0.44% | 0.99 | 1.85% |
| 2025-06-30 | 10.04 | 10.58 | 9.98 | 10.56 | +4.78% | 1.51 | 2.89% |
| 2025-06-27 | 10.27 | 10.27 | 10.02 | 10.07 | -0.46% | 0.83 | 1.61% |
| 2025-06-26 | 9.93 | 10.48 | 9.89 | 10.12 | +0.92% | 1.65 | 3.16% |
| 2025-06-25 | 9.93 | 10.14 | 9.86 | 10.03 | +1.22% | 1.03 | 2.02% |