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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.34 | 3.36 | 3.30 | 3.33 | -0.60% | 1.93 | 1.08% |
| 2025-05-23 | 3.43 | 3.46 | 3.34 | 3.35 | -2.90% | 3.10 | 1.69% |
| 2025-05-22 | 3.40 | 3.49 | 3.38 | 3.45 | 0.00% | 4.74 | 2.56% |
| 2025-05-21 | 3.33 | 3.57 | 3.33 | 3.45 | +5.18% | 9.15 | 4.90% |
| 2025-05-20 | 3.30 | 3.31 | 3.27 | 3.28 | -0.61% | 1.53 | 0.86% |
| 2025-05-19 | 3.26 | 3.32 | 3.25 | 3.30 | +0.92% | 2.01 | 1.13% |
| 2025-05-16 | 3.29 | 3.31 | 3.26 | 3.27 | -1.51% | 2.38 | 1.35% |
| 2025-05-15 | 3.34 | 3.39 | 3.27 | 3.32 | -0.60% | 4.61 | 2.57% |
| 2025-05-14 | 3.21 | 3.35 | 3.20 | 3.34 | +3.73% | 5.07 | 2.86% |
| 2025-05-13 | 3.24 | 3.26 | 3.20 | 3.22 | +0.31% | 2.14 | 1.23% |
| 2025-05-12 | 3.19 | 3.22 | 3.17 | 3.21 | +1.26% | 2.04 | 1.18% |
| 2025-05-09 | 3.20 | 3.21 | 3.14 | 3.17 | -0.94% | 2.14 | 1.25% |
| 2025-05-08 | 3.20 | 3.23 | 3.19 | 3.20 | -0.62% | 3.24 | 1.87% |
| 2025-05-07 | 3.49 | 3.51 | 3.20 | 3.22 | -3.59% | 6.58 | 3.68% |
| 2025-05-06 | 3.17 | 3.39 | 3.16 | 3.34 | +5.70% | 6.12 | 3.46% |