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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.19 | 9.19 | 8.70 | 8.74 | -5.82% | 1.25 | 2.98% |
| 2026-03-20 | 9.34 | 9.40 | 9.26 | 9.28 | -0.75% | 0.64 | 1.46% |
| 2026-03-19 | 9.42 | 9.51 | 9.33 | 9.35 | -1.58% | 0.75 | 1.69% |
| 2026-03-18 | 9.54 | 9.58 | 9.39 | 9.50 | -0.42% | 0.80 | 1.80% |
| 2026-03-17 | 9.57 | 9.66 | 9.52 | 9.54 | -0.21% | 0.71 | 1.57% |
| 2026-03-16 | 9.51 | 9.57 | 9.46 | 9.56 | +0.21% | 0.70 | 1.56% |
| 2026-03-13 | 9.61 | 9.70 | 9.51 | 9.54 | -1.24% | 0.86 | 1.91% |
| 2026-03-12 | 9.58 | 9.69 | 9.51 | 9.66 | +0.73% | 0.73 | 1.61% |
| 2026-03-11 | 9.59 | 9.60 | 9.49 | 9.59 | +0.10% | 0.57 | 1.27% |
| 2026-03-10 | 9.56 | 9.61 | 9.51 | 9.58 | +0.42% | 0.64 | 1.44% |
| 2026-03-09 | 9.59 | 9.79 | 9.48 | 9.54 | -2.15% | 1.06 | 2.36% |
| 2026-03-06 | 9.56 | 9.76 | 9.55 | 9.75 | +1.56% | 0.86 | 1.90% |
| 2026-03-05 | 9.65 | 9.66 | 9.49 | 9.60 | +0.84% | 0.86 | 1.92% |
| 2026-03-04 | 9.88 | 9.90 | 9.47 | 9.52 | -4.32% | 1.80 | 4.01% |
| 2026-03-03 | 9.76 | 10.05 | 9.75 | 9.95 | +1.84% | 2.23 | 4.77% |
| 2026-03-02 | 9.70 | 9.84 | 9.63 | 9.77 | -0.51% | 0.95 | 2.08% |
| 2026-02-27 | 9.80 | 9.84 | 9.75 | 9.82 | +0.20% | 0.48 | 1.05% |
| 2026-02-26 | 9.81 | 9.86 | 9.76 | 9.80 | +0.20% | 0.53 | 1.16% |
| 2026-02-25 | 9.81 | 9.93 | 9.74 | 9.78 | -0.31% | 0.89 | 1.93% |
| 2026-02-24 | 9.64 | 9.83 | 9.61 | 9.81 | +2.51% | 0.91 | 1.99% |