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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.00 | 10.12 | 10.00 | 10.09 | +0.90% | 0.41 | 0.87% |
| 2025-11-19 | 10.10 | 10.16 | 9.95 | 10.00 | -0.89% | 0.61 | 1.29% |
| 2025-11-18 | 10.21 | 10.27 | 10.03 | 10.09 | -1.56% | 0.62 | 1.32% |
| 2025-11-17 | 10.43 | 10.45 | 10.23 | 10.25 | -1.73% | 0.51 | 1.05% |
| 2025-11-14 | 10.37 | 10.50 | 10.35 | 10.43 | +0.58% | 0.50 | 1.02% |
| 2025-11-13 | 10.42 | 10.42 | 10.31 | 10.37 | -0.58% | 0.40 | 0.82% |
| 2025-11-12 | 10.50 | 10.57 | 10.38 | 10.43 | 0.00% | 0.46 | 0.93% |
| 2025-11-11 | 10.41 | 10.46 | 10.37 | 10.43 | +0.39% | 0.43 | 0.88% |
| 2025-11-10 | 10.43 | 10.48 | 10.33 | 10.39 | -0.38% | 0.48 | 0.99% |
| 2025-11-07 | 10.41 | 10.50 | 10.34 | 10.43 | +0.39% | 0.58 | 1.19% |
| 2025-11-06 | 10.65 | 10.66 | 10.30 | 10.39 | -1.61% | 0.93 | 1.91% |
| 2025-11-05 | 10.60 | 10.65 | 10.51 | 10.56 | -0.85% | 0.65 | 1.32% |
| 2025-11-04 | 10.66 | 10.79 | 10.55 | 10.65 | -0.47% | 0.76 | 1.51% |
| 2025-11-03 | 10.58 | 10.76 | 10.50 | 10.70 | +1.13% | 0.99 | 1.97% |
| 2025-10-31 | 10.47 | 10.68 | 10.42 | 10.58 | +1.05% | 1.17 | 2.35% |
| 2025-10-30 | 10.40 | 10.69 | 10.40 | 10.47 | +0.10% | 0.95 | 1.92% |
| 2025-10-29 | 10.27 | 10.49 | 10.22 | 10.46 | +1.75% | 0.98 | 2.02% |
| 2025-10-28 | 10.33 | 10.41 | 10.27 | 10.28 | -0.87% | 1.03 | 2.12% |
| 2025-10-27 | 9.98 | 10.47 | 9.93 | 10.37 | +4.85% | 2.09 | 4.33% |
| 2025-10-24 | 9.90 | 9.93 | 9.78 | 9.89 | 0.00% | 0.56 | 1.21% |