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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.75 | 9.89 | 9.70 | 9.89 | +1.85% | 0.66 | 1.42% |
| 2025-10-22 | 9.62 | 9.80 | 9.61 | 9.71 | +0.21% | 0.40 | 0.88% |
| 2025-10-21 | 9.63 | 9.70 | 9.61 | 9.69 | +0.62% | 0.35 | 0.77% |
| 2025-10-20 | 9.58 | 9.65 | 9.48 | 9.63 | +0.63% | 0.39 | 0.87% |
| 2025-10-17 | 9.61 | 9.69 | 9.56 | 9.57 | -0.42% | 0.45 | 1.00% |
| 2025-10-16 | 9.49 | 9.64 | 9.48 | 9.61 | +1.16% | 0.44 | 0.97% |
| 2025-10-15 | 9.52 | 9.52 | 9.41 | 9.50 | -0.11% | 0.38 | 0.85% |
| 2025-10-14 | 9.35 | 9.52 | 9.33 | 9.51 | +1.93% | 0.73 | 1.66% |
| 2025-10-13 | 9.30 | 9.35 | 9.17 | 9.33 | -0.11% | 0.50 | 1.16% |
| 2025-10-10 | 9.13 | 9.34 | 9.13 | 9.34 | +2.30% | 0.65 | 1.48% |
| 2025-10-09 | 9.40 | 9.40 | 9.07 | 9.13 | -3.08% | 1.12 | 2.60% |
| 2025-09-30 | 9.39 | 9.42 | 9.35 | 9.42 | +0.64% | 0.26 | 0.58% |
| 2025-09-29 | 9.49 | 9.49 | 9.35 | 9.36 | -1.16% | 0.47 | 1.07% |
| 2025-09-26 | 9.53 | 9.53 | 9.36 | 9.47 | -0.63% | 0.46 | 1.03% |
| 2025-09-25 | 9.75 | 9.75 | 9.48 | 9.53 | -1.85% | 0.67 | 1.49% |
| 2025-09-24 | 9.70 | 9.75 | 9.62 | 9.71 | +0.30% | 0.61 | 1.29% |
| 2025-09-23 | 9.61 | 9.70 | 9.58 | 9.68 | +0.50% | 0.45 | 0.95% |
| 2025-09-22 | 9.69 | 9.75 | 9.60 | 9.63 | -0.89% | 0.29 | 0.62% |
| 2025-09-19 | 9.60 | 9.73 | 9.60 | 9.72 | +1.10% | 0.30 | 0.65% |
| 2025-09-18 | 9.74 | 9.79 | 9.59 | 9.61 | -1.28% | 0.47 | 1.00% |