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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.32 | 8.35 | 8.22 | 8.24 | -0.89% | 0.78 | 1.86% |
| 2025-05-23 | 8.35 | 8.56 | 8.31 | 8.32 | -0.11% | 1.46 | 3.41% |
| 2025-05-22 | 8.38 | 8.39 | 8.30 | 8.32 | -0.88% | 0.59 | 1.39% |
| 2025-05-21 | 8.32 | 8.41 | 8.27 | 8.40 | +0.78% | 0.81 | 1.90% |
| 2025-05-20 | 8.34 | 8.37 | 8.24 | 8.33 | -0.22% | 0.78 | 1.85% |
| 2025-05-19 | 8.22 | 8.42 | 8.22 | 8.35 | +1.58% | 0.98 | 2.32% |
| 2025-05-16 | 8.32 | 8.32 | 8.20 | 8.22 | -1.11% | 0.88 | 2.10% |
| 2025-05-15 | 8.40 | 8.48 | 8.30 | 8.32 | -0.99% | 1.19 | 2.81% |
| 2025-05-14 | 8.29 | 8.43 | 8.24 | 8.40 | +1.23% | 1.56 | 3.69% |
| 2025-05-13 | 8.24 | 8.30 | 8.20 | 8.30 | +1.01% | 0.83 | 1.99% |
| 2025-05-12 | 8.37 | 8.38 | 8.20 | 8.21 | -1.22% | 0.80 | 1.93% |
| 2025-05-09 | 8.26 | 8.35 | 8.26 | 8.32 | +0.67% | 0.62 | 1.47% |
| 2025-05-08 | 8.24 | 8.29 | 8.21 | 8.26 | 0.00% | 0.57 | 1.36% |
| 2025-05-07 | 8.21 | 8.27 | 8.20 | 8.26 | +0.91% | 0.75 | 1.81% |
| 2025-05-06 | 8.07 | 8.20 | 8.07 | 8.19 | +1.73% | 0.80 | 1.93% |