渤海租赁 sz.000415
4.14
0.00%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.15 | 4.20 | 4.10 | 4.14 | 0.00% | 2.66 | 1.19% |
| 2026-05-21 | 4.26 | 4.30 | 4.12 | 4.14 | -1.43% | 2.78 | 1.22% |
| 2026-05-20 | 4.26 | 4.26 | 4.09 | 4.20 | -1.87% | 2.93 | 1.30% |
| 2026-05-19 | 4.09 | 4.32 | 4.08 | 4.28 | +4.39% | 4.30 | 1.88% |
| 2026-05-18 | 4.29 | 4.29 | 4.05 | 4.10 | -5.31% | 4.46 | 2.01% |
| 2026-05-15 | 4.42 | 4.47 | 4.30 | 4.33 | -2.26% | 3.41 | 1.44% |
| 2026-05-14 | 4.43 | 4.50 | 4.38 | 4.43 | 0.00% | 2.82 | 1.18% |
| 2026-05-13 | 4.58 | 4.63 | 4.37 | 4.43 | -4.32% | 5.01 | 2.09% |
| 2026-05-12 | 4.74 | 4.77 | 4.57 | 4.63 | -2.53% | 3.34 | 1.33% |
| 2026-05-11 | 4.80 | 4.83 | 4.73 | 4.75 | -1.25% | 3.60 | 1.40% |
| 2026-05-08 | 4.72 | 4.91 | 4.64 | 4.81 | +0.84% | 3.80 | 1.46% |
| 2026-05-07 | 4.62 | 4.81 | 4.60 | 4.77 | +3.47% | 3.89 | 1.52% |
| 2026-05-06 | 4.70 | 4.71 | 4.56 | 4.61 | -1.50% | 6.39 | 2.57% |
| 2026-04-30 | 4.78 | 4.82 | 4.65 | 4.68 | -1.89% | 3.98 | 1.57% |
| 2026-04-29 | 4.85 | 4.90 | 4.64 | 4.77 | -0.83% | 5.97 | 2.30% |
| 2026-04-28 | 4.62 | 4.82 | 4.60 | 4.81 | +4.11% | 3.86 | 1.51% |
| 2026-04-27 | 4.55 | 4.66 | 4.54 | 4.62 | +1.32% | 3.05 | 1.23% |
| 2026-04-24 | 4.54 | 4.58 | 4.43 | 4.56 | 0.00% | 2.99 | 1.23% |
| 2026-04-23 | 4.68 | 4.74 | 4.51 | 4.56 | -3.39% | 4.69 | 1.90% |
| 2026-04-22 | 4.68 | 4.75 | 4.64 | 4.72 | +1.07% | 2.60 | 1.03% |