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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.75 | 9.79 | 9.63 | 9.74 | +1.20% | 0.67 | 1.42% |
| 2025-09-16 | 9.60 | 9.64 | 9.56 | 9.62 | +0.20% | 0.36 | 0.77% |
| 2025-09-15 | 9.68 | 9.70 | 9.58 | 9.60 | -0.89% | 0.65 | 1.38% |
| 2025-09-12 | 9.82 | 9.83 | 9.66 | 9.69 | -1.18% | 0.77 | 1.62% |
| 2025-09-11 | 9.83 | 9.83 | 9.74 | 9.81 | -0.10% | 0.74 | 1.56% |
| 2025-09-10 | 9.92 | 9.96 | 9.80 | 9.82 | -1.26% | 0.52 | 1.07% |
| 2025-09-09 | 10.01 | 10.03 | 9.92 | 9.94 | -0.67% | 0.27 | 0.56% |
| 2025-09-08 | 9.91 | 10.04 | 9.89 | 10.01 | +1.17% | 0.53 | 1.08% |
| 2025-09-05 | 9.88 | 9.90 | 9.78 | 9.89 | +0.29% | 0.28 | 0.59% |
| 2025-09-04 | 9.77 | 9.86 | 9.75 | 9.86 | +0.59% | 0.35 | 0.72% |
| 2025-09-03 | 9.92 | 9.97 | 9.79 | 9.81 | -1.26% | 0.41 | 0.86% |
| 2025-09-02 | 9.93 | 10.00 | 9.88 | 9.93 | -0.29% | 0.38 | 0.77% |
| 2025-09-01 | 9.98 | 10.00 | 9.89 | 9.96 | -0.10% | 0.39 | 0.80% |
| 2025-08-29 | 9.85 | 10.04 | 9.80 | 9.97 | +0.78% | 0.47 | 0.96% |
| 2025-08-28 | 9.94 | 10.02 | 9.76 | 9.89 | -0.77% | 0.79 | 1.63% |
| 2025-08-27 | 10.27 | 10.31 | 9.94 | 9.97 | -2.99% | 1.30 | 2.64% |
| 2025-08-26 | 9.95 | 10.52 | 9.89 | 10.28 | +2.49% | 1.90 | 3.81% |
| 2025-08-25 | 9.99 | 10.07 | 9.95 | 10.03 | +0.29% | 0.62 | 1.28% |
| 2025-08-22 | 10.07 | 10.11 | 9.89 | 10.00 | -0.76% | 0.85 | 1.75% |
| 2025-08-21 | 10.11 | 10.11 | 9.95 | 10.07 | +0.10% | 0.75 | 1.54% |