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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.36 | 9.55 | 9.35 | 9.50 | +1.17% | 0.44 | 0.99% |
| 2025-12-17 | 9.37 | 9.43 | 9.25 | 9.39 | +0.21% | 0.50 | 1.15% |
| 2025-12-16 | 9.45 | 9.47 | 9.33 | 9.37 | -0.21% | 0.42 | 0.96% |
| 2025-12-15 | 9.35 | 9.46 | 9.27 | 9.39 | +0.21% | 0.58 | 1.31% |
| 2025-12-12 | 9.53 | 9.65 | 9.29 | 9.37 | -1.47% | 1.05 | 2.38% |
| 2025-12-11 | 9.83 | 9.84 | 9.47 | 9.51 | -2.96% | 1.10 | 2.44% |
| 2025-12-10 | 9.82 | 9.85 | 9.76 | 9.80 | -0.51% | 0.39 | 0.86% |
| 2025-12-09 | 9.81 | 9.91 | 9.76 | 9.85 | -0.40% | 0.46 | 1.00% |
| 2025-12-08 | 9.93 | 10.10 | 9.81 | 9.89 | 0.00% | 0.65 | 1.39% |
| 2025-12-05 | 9.93 | 9.97 | 9.84 | 9.89 | -0.50% | 0.38 | 0.81% |
| 2025-12-04 | 10.03 | 10.08 | 9.93 | 9.94 | -0.90% | 0.29 | 0.63% |
| 2025-12-03 | 9.96 | 10.07 | 9.91 | 10.03 | +0.70% | 0.40 | 0.85% |
| 2025-12-02 | 9.95 | 9.99 | 9.89 | 9.96 | +0.10% | 0.34 | 0.74% |
| 2025-12-01 | 9.88 | 10.14 | 9.87 | 9.95 | +0.91% | 0.71 | 1.52% |
| 2025-11-28 | 9.81 | 9.87 | 9.76 | 9.86 | +0.31% | 0.38 | 0.82% |
| 2025-11-27 | 9.73 | 9.88 | 9.72 | 9.83 | +1.13% | 0.40 | 0.87% |
| 2025-11-26 | 9.77 | 9.92 | 9.71 | 9.72 | -0.71% | 0.42 | 0.92% |
| 2025-11-25 | 9.78 | 9.88 | 9.72 | 9.79 | +0.72% | 0.45 | 0.98% |
| 2025-11-24 | 9.89 | 9.94 | 9.68 | 9.72 | -1.82% | 0.71 | 1.54% |
| 2025-11-21 | 10.09 | 10.22 | 9.88 | 9.90 | -1.88% | 0.74 | 1.58% |