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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.72 | 9.95 | 9.67 | 9.91 | -0.09% | 1.37 | 2.76% |
| 2025-06-23 | 10.19 | 10.21 | 9.74 | 9.92 | -1.56% | 1.51 | 3.01% |
| 2025-06-20 | 9.54 | 10.18 | 9.42 | 10.07 | +6.04% | 2.60 | 5.18% |
| 2025-06-19 | 10.17 | 10.18 | 9.41 | 9.50 | -6.81% | 2.42 | 4.92% |
| 2025-06-18 | 10.02 | 10.27 | 9.87 | 10.20 | +0.73% | 1.70 | 3.32% |
| 2025-06-17 | 9.70 | 10.17 | 9.66 | 10.12 | +4.29% | 2.25 | 4.50% |
| 2025-06-16 | 9.61 | 9.71 | 9.42 | 9.70 | +0.87% | 1.46 | 2.99% |
| 2025-06-13 | 9.56 | 9.77 | 9.48 | 9.62 | +0.19% | 2.37 | 4.86% |
| 2025-06-12 | 9.12 | 9.69 | 9.06 | 9.60 | +5.17% | 3.38 | 7.03% |
| 2025-06-11 | 8.95 | 9.19 | 8.86 | 9.13 | +1.75% | 1.49 | 3.25% |
| 2025-06-10 | 8.93 | 9.00 | 8.82 | 8.97 | +0.52% | 1.06 | 2.34% |
| 2025-06-09 | 8.91 | 8.95 | 8.76 | 8.93 | +0.21% | 1.00 | 2.23% |
| 2025-06-06 | 8.90 | 9.05 | 8.88 | 8.91 | +0.31% | 1.00 | 2.22% |
| 2025-06-05 | 9.17 | 9.21 | 8.85 | 8.88 | -4.39% | 1.96 | 4.28% |
| 2025-06-04 | 8.77 | 9.37 | 8.70 | 9.29 | +6.48% | 2.98 | 6.43% |
| 2025-06-03 | 8.66 | 8.82 | 8.58 | 8.72 | +0.96% | 1.42 | 3.21% |
| 2025-05-30 | 8.45 | 8.83 | 8.45 | 8.64 | +2.53% | 1.65 | 3.79% |
| 2025-05-29 | 8.30 | 8.47 | 8.29 | 8.43 | +1.56% | 0.80 | 1.89% |
| 2025-05-28 | 8.26 | 8.33 | 8.23 | 8.30 | +0.45% | 0.51 | 1.22% |
| 2025-05-27 | 8.27 | 8.27 | 8.22 | 8.26 | +0.22% | 0.32 | 0.78% |