渤海轮渡 sh.603167
9.14
+0.77%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.64 | 9.83 | 9.61 | 9.81 | +2.51% | 0.91 | 1.99% |
| 2026-02-13 | 9.65 | 9.66 | 9.55 | 9.57 | -0.62% | 0.41 | 0.91% |
| 2026-02-12 | 9.67 | 9.75 | 9.62 | 9.63 | -0.93% | 0.61 | 1.34% |
| 2026-02-11 | 9.60 | 9.74 | 9.58 | 9.72 | +1.04% | 0.67 | 1.47% |
| 2026-02-10 | 9.53 | 9.64 | 9.49 | 9.62 | +0.84% | 0.46 | 1.02% |
| 2026-02-09 | 9.59 | 9.60 | 9.52 | 9.54 | +0.21% | 0.51 | 1.13% |
| 2026-02-06 | 9.58 | 9.62 | 9.51 | 9.52 | -0.63% | 0.49 | 1.09% |
| 2026-02-05 | 9.55 | 9.61 | 9.50 | 9.58 | +0.42% | 0.42 | 0.93% |
| 2026-02-04 | 9.41 | 9.57 | 9.39 | 9.54 | +1.38% | 0.57 | 1.27% |
| 2026-02-03 | 9.40 | 9.52 | 9.34 | 9.41 | +0.64% | 0.57 | 1.29% |
| 2026-02-02 | 9.68 | 9.69 | 9.32 | 9.35 | -3.21% | 1.20 | 2.70% |
| 2026-01-30 | 9.55 | 9.67 | 9.52 | 9.66 | +1.36% | 0.82 | 1.82% |
| 2026-01-29 | 9.54 | 9.59 | 9.47 | 9.53 | -0.10% | 0.55 | 1.23% |
| 2026-01-28 | 9.55 | 9.60 | 9.48 | 9.54 | -0.10% | 0.53 | 1.18% |
| 2026-01-27 | 9.63 | 9.63 | 9.46 | 9.55 | -0.93% | 0.51 | 1.13% |
| 2026-01-26 | 9.66 | 9.66 | 9.51 | 9.64 | +0.10% | 0.65 | 1.44% |
| 2026-01-23 | 9.65 | 9.69 | 9.57 | 9.63 | -0.41% | 0.52 | 1.16% |
| 2026-01-22 | 9.62 | 9.69 | 9.58 | 9.67 | +0.73% | 0.41 | 0.91% |
| 2026-01-21 | 9.64 | 9.64 | 9.52 | 9.60 | -0.31% | 0.51 | 1.14% |
| 2026-01-20 | 9.50 | 9.63 | 9.48 | 9.63 | +1.37% | 0.81 | 1.80% |