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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.59 | 3.60 | 3.54 | 3.56 | -1.11% | 2.82 | 1.47% |
| 2025-08-18 | 3.61 | 3.64 | 3.56 | 3.60 | 0.00% | 3.36 | 1.73% |
| 2025-08-15 | 3.58 | 3.63 | 3.55 | 3.60 | -0.28% | 3.75 | 1.93% |
| 2025-08-14 | 3.57 | 3.62 | 3.47 | 3.61 | +1.40% | 4.55 | 2.37% |
| 2025-08-13 | 3.55 | 3.65 | 3.55 | 3.56 | +1.71% | 4.81 | 2.49% |
| 2025-08-12 | 3.49 | 3.54 | 3.46 | 3.50 | +0.29% | 2.20 | 1.16% |
| 2025-08-11 | 3.45 | 3.49 | 3.43 | 3.49 | +1.45% | 2.19 | 1.17% |
| 2025-08-08 | 3.42 | 3.45 | 3.42 | 3.44 | +0.29% | 1.40 | 0.76% |
| 2025-08-07 | 3.48 | 3.49 | 3.41 | 3.43 | -1.44% | 2.40 | 1.29% |
| 2025-08-06 | 3.50 | 3.51 | 3.43 | 3.48 | -0.85% | 2.23 | 1.19% |
| 2025-08-05 | 3.53 | 3.55 | 3.50 | 3.51 | -0.85% | 1.83 | 0.96% |
| 2025-08-04 | 3.43 | 3.56 | 3.42 | 3.54 | +2.61% | 3.24 | 1.72% |
| 2025-08-01 | 3.48 | 3.51 | 3.44 | 3.45 | -0.86% | 1.90 | 1.02% |
| 2025-07-31 | 3.60 | 3.61 | 3.45 | 3.48 | -3.87% | 4.26 | 2.24% |
| 2025-07-30 | 3.71 | 3.71 | 3.60 | 3.62 | -2.69% | 2.94 | 1.50% |
| 2025-07-29 | 3.70 | 3.75 | 3.65 | 3.72 | 0.00% | 3.19 | 1.60% |
| 2025-07-28 | 3.65 | 3.77 | 3.61 | 3.72 | +1.36% | 5.06 | 2.53% |
| 2025-07-25 | 3.68 | 3.74 | 3.60 | 3.67 | 0.00% | 3.55 | 1.80% |
| 2025-07-24 | 3.53 | 3.76 | 3.53 | 3.67 | +3.67% | 5.99 | 3.03% |
| 2025-07-23 | 3.57 | 3.60 | 3.53 | 3.54 | -0.56% | 2.48 | 1.29% |