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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.35 | 9.51 | 9.34 | 9.50 | +1.39% | 0.68 | 1.54% |
| 2026-01-16 | 9.32 | 9.41 | 9.32 | 9.37 | +0.43% | 0.55 | 1.25% |
| 2026-01-15 | 9.27 | 9.33 | 9.23 | 9.33 | +0.76% | 0.42 | 0.96% |
| 2026-01-14 | 9.36 | 9.37 | 9.22 | 9.26 | -0.86% | 0.99 | 2.26% |
| 2026-01-13 | 9.40 | 9.42 | 9.31 | 9.34 | -0.53% | 0.72 | 1.64% |
| 2026-01-12 | 9.34 | 9.39 | 9.32 | 9.39 | +0.75% | 0.64 | 1.45% |
| 2026-01-09 | 9.34 | 9.35 | 9.29 | 9.32 | +0.11% | 0.50 | 1.14% |
| 2026-01-08 | 9.36 | 9.38 | 9.29 | 9.31 | -0.53% | 0.58 | 1.34% |
| 2026-01-07 | 9.44 | 9.44 | 9.34 | 9.36 | -0.85% | 0.59 | 1.33% |
| 2026-01-06 | 9.35 | 9.49 | 9.33 | 9.44 | +1.18% | 1.03 | 2.33% |
| 2026-01-05 | 9.43 | 9.44 | 9.30 | 9.33 | -1.06% | 0.80 | 1.83% |
| 2025-12-31 | 9.29 | 9.44 | 9.29 | 9.43 | +1.40% | 0.45 | 1.03% |
| 2025-12-30 | 9.41 | 9.41 | 9.26 | 9.30 | -1.17% | 0.61 | 1.40% |
| 2025-12-29 | 9.46 | 9.46 | 9.39 | 9.41 | -0.53% | 0.47 | 1.07% |
| 2025-12-26 | 9.46 | 9.52 | 9.41 | 9.46 | -0.11% | 0.46 | 1.04% |
| 2025-12-25 | 9.49 | 9.52 | 9.43 | 9.47 | 0.00% | 0.53 | 1.20% |
| 2025-12-24 | 9.47 | 9.49 | 9.39 | 9.47 | -0.11% | 0.43 | 0.96% |
| 2025-12-23 | 9.45 | 9.55 | 9.44 | 9.48 | 0.00% | 0.50 | 1.12% |
| 2025-12-22 | 9.57 | 9.62 | 9.37 | 9.48 | -0.42% | 1.00 | 2.24% |
| 2025-12-19 | 9.49 | 9.57 | 9.47 | 9.52 | +0.21% | 0.59 | 1.32% |