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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.65 | 3.66 | 3.54 | 3.56 | -2.47% | 3.83 | 1.99% |
| 2025-07-21 | 3.62 | 3.67 | 3.56 | 3.65 | 0.00% | 3.95 | 2.02% |
| 2025-07-18 | 3.56 | 3.68 | 3.54 | 3.65 | +1.96% | 4.90 | 2.50% |
| 2025-07-17 | 3.48 | 3.58 | 3.47 | 3.58 | +2.58% | 4.16 | 2.18% |
| 2025-07-16 | 3.42 | 3.54 | 3.38 | 3.49 | +1.75% | 4.61 | 2.46% |
| 2025-07-15 | 3.38 | 3.47 | 3.33 | 3.43 | -2.28% | 6.65 | 3.62% |
| 2025-07-14 | 3.62 | 3.63 | 3.50 | 3.51 | -3.31% | 4.61 | 2.42% |
| 2025-07-11 | 3.54 | 3.67 | 3.50 | 3.63 | +2.25% | 6.34 | 3.26% |
| 2025-07-10 | 3.45 | 3.60 | 3.45 | 3.55 | +2.01% | 5.61 | 2.93% |
| 2025-07-09 | 3.45 | 3.54 | 3.43 | 3.48 | +0.87% | 4.82 | 2.57% |
| 2025-07-08 | 3.38 | 3.47 | 3.36 | 3.45 | +1.77% | 3.06 | 1.66% |
| 2025-07-07 | 3.34 | 3.43 | 3.32 | 3.39 | +1.50% | 2.76 | 1.51% |
| 2025-07-04 | 3.33 | 3.38 | 3.31 | 3.34 | +0.30% | 2.00 | 1.11% |
| 2025-07-03 | 3.32 | 3.34 | 3.31 | 3.33 | +0.30% | 1.31 | 0.73% |
| 2025-07-02 | 3.33 | 3.34 | 3.30 | 3.32 | -0.60% | 1.68 | 0.94% |
| 2025-07-01 | 3.34 | 3.35 | 3.30 | 3.34 | +0.30% | 1.88 | 1.05% |
| 2025-06-30 | 3.35 | 3.36 | 3.32 | 3.33 | -0.60% | 2.17 | 1.20% |
| 2025-06-27 | 3.34 | 3.42 | 3.33 | 3.35 | +0.30% | 3.19 | 1.76% |
| 2025-06-26 | 3.38 | 3.40 | 3.33 | 3.34 | -1.47% | 3.47 | 1.91% |
| 2025-06-25 | 3.24 | 3.39 | 3.22 | 3.39 | +4.63% | 4.96 | 2.77% |