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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.27 | 9.35 | 9.20 | 9.35 | +0.97% | 0.51 | 1.16% |
| 2026-04-20 | 9.23 | 9.28 | 9.21 | 9.26 | +0.43% | 0.26 | 0.60% |
| 2026-04-17 | 9.31 | 9.31 | 9.18 | 9.22 | -0.97% | 0.34 | 0.79% |
| 2026-04-16 | 9.22 | 9.32 | 9.20 | 9.31 | +1.09% | 0.39 | 0.89% |
| 2026-04-15 | 9.19 | 9.22 | 9.11 | 9.21 | +0.22% | 0.41 | 0.96% |
| 2026-04-14 | 9.22 | 9.22 | 9.06 | 9.19 | +0.55% | 0.54 | 1.26% |
| 2026-04-13 | 9.25 | 9.25 | 9.13 | 9.14 | -1.30% | 0.33 | 0.76% |
| 2026-04-10 | 9.26 | 9.32 | 9.25 | 9.26 | +0.43% | 0.33 | 0.75% |
| 2026-04-09 | 9.28 | 9.34 | 9.22 | 9.22 | -0.86% | 0.41 | 0.95% |
| 2026-04-08 | 9.17 | 9.30 | 9.17 | 9.30 | +2.20% | 0.43 | 0.98% |
| 2026-04-07 | 9.16 | 9.20 | 9.08 | 9.10 | -0.66% | 0.35 | 0.81% |
| 2026-04-03 | 9.33 | 9.40 | 9.15 | 9.16 | -2.14% | 0.45 | 1.05% |
| 2026-04-02 | 9.39 | 9.42 | 9.32 | 9.36 | 0.00% | 0.39 | 0.89% |
| 2026-04-01 | 9.32 | 9.40 | 9.32 | 9.36 | +1.19% | 0.46 | 1.04% |
| 2026-03-31 | 9.30 | 9.39 | 9.24 | 9.25 | -0.64% | 0.47 | 1.06% |
| 2026-03-30 | 9.20 | 9.33 | 9.10 | 9.31 | +1.42% | 0.58 | 1.33% |
| 2026-03-27 | 9.08 | 9.25 | 9.08 | 9.18 | -0.65% | 0.50 | 1.16% |
| 2026-03-26 | 9.25 | 9.32 | 9.19 | 9.24 | -0.22% | 0.43 | 0.99% |
| 2026-03-25 | 9.08 | 9.27 | 9.03 | 9.26 | +1.98% | 0.67 | 1.55% |
| 2026-03-24 | 8.90 | 9.09 | 8.83 | 9.08 | +3.89% | 0.90 | 2.14% |