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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.15 | 3.24 | 3.14 | 3.24 | +3.18% | 2.44 | 1.41% |
| 2025-06-23 | 3.08 | 3.15 | 3.07 | 3.14 | +1.29% | 1.50 | 0.89% |
| 2025-06-20 | 3.12 | 3.14 | 3.09 | 3.10 | -0.96% | 1.28 | 0.76% |
| 2025-06-19 | 3.18 | 3.19 | 3.12 | 3.13 | -1.88% | 1.76 | 1.04% |
| 2025-06-18 | 3.22 | 3.22 | 3.17 | 3.19 | -0.93% | 1.33 | 0.77% |
| 2025-06-17 | 3.21 | 3.22 | 3.19 | 3.22 | +0.31% | 1.58 | 0.92% |
| 2025-06-16 | 3.15 | 3.23 | 3.15 | 3.21 | +0.31% | 2.30 | 1.33% |
| 2025-06-13 | 3.21 | 3.22 | 3.11 | 3.20 | -0.93% | 5.08 | 2.97% |
| 2025-06-12 | 3.24 | 3.28 | 3.22 | 3.23 | -0.62% | 2.30 | 1.32% |
| 2025-06-11 | 3.23 | 3.31 | 3.23 | 3.25 | +0.31% | 2.25 | 1.27% |
| 2025-06-10 | 3.27 | 3.28 | 3.21 | 3.24 | -1.22% | 2.27 | 1.29% |
| 2025-06-09 | 3.30 | 3.33 | 3.27 | 3.28 | -0.91% | 2.79 | 1.57% |
| 2025-06-06 | 3.29 | 3.32 | 3.26 | 3.31 | +0.30% | 2.11 | 1.19% |
| 2025-06-05 | 3.31 | 3.34 | 3.27 | 3.30 | -0.30% | 1.69 | 0.95% |
| 2025-06-04 | 3.28 | 3.32 | 3.26 | 3.31 | +0.91% | 1.98 | 1.12% |
| 2025-06-03 | 3.26 | 3.32 | 3.23 | 3.28 | 0.00% | 1.53 | 0.86% |
| 2025-05-30 | 3.31 | 3.32 | 3.26 | 3.28 | -1.20% | 1.58 | 0.90% |
| 2025-05-29 | 3.28 | 3.33 | 3.28 | 3.32 | +0.91% | 1.80 | 1.01% |
| 2025-05-28 | 3.29 | 3.30 | 3.26 | 3.29 | 0.00% | 1.57 | 0.88% |
| 2025-05-27 | 3.31 | 3.32 | 3.26 | 3.29 | -1.20% | 1.67 | 0.94% |