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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.60 | 4.71 | 4.56 | 4.67 | +1.52% | 3.02 | 1.21% |
| 2026-04-20 | 4.56 | 4.65 | 4.51 | 4.60 | +0.44% | 2.70 | 1.09% |
| 2026-04-17 | 4.60 | 4.68 | 4.53 | 4.58 | -0.22% | 3.16 | 1.27% |
| 2026-04-16 | 4.49 | 4.65 | 4.49 | 4.59 | +2.00% | 3.11 | 1.26% |
| 2026-04-15 | 4.42 | 4.51 | 4.37 | 4.50 | +2.51% | 3.19 | 1.33% |
| 2026-04-14 | 4.49 | 4.52 | 4.35 | 4.39 | -0.90% | 2.10 | 0.88% |
| 2026-04-13 | 4.43 | 4.47 | 4.34 | 4.43 | -1.56% | 3.04 | 1.28% |
| 2026-04-10 | 4.48 | 4.55 | 4.45 | 4.50 | +0.45% | 3.31 | 1.37% |
| 2026-04-09 | 4.53 | 4.56 | 4.45 | 4.48 | -3.24% | 3.61 | 1.49% |
| 2026-04-08 | 4.48 | 4.69 | 4.43 | 4.63 | +8.43% | 5.63 | 2.30% |
| 2026-04-07 | 4.28 | 4.37 | 4.25 | 4.27 | -0.93% | 2.73 | 1.17% |
| 2026-04-03 | 4.37 | 4.41 | 4.25 | 4.31 | -1.15% | 2.05 | 0.88% |
| 2026-04-02 | 4.44 | 4.47 | 4.33 | 4.36 | -2.02% | 2.25 | 0.95% |
| 2026-04-01 | 4.42 | 4.47 | 4.37 | 4.45 | +3.25% | 3.10 | 1.30% |
| 2026-03-31 | 4.29 | 4.45 | 4.28 | 4.31 | +0.47% | 2.86 | 1.21% |
| 2026-03-30 | 4.31 | 4.36 | 4.19 | 4.29 | -1.83% | 2.70 | 1.17% |
| 2026-03-27 | 4.28 | 4.41 | 4.23 | 4.37 | +1.16% | 3.45 | 1.47% |
| 2026-03-26 | 4.38 | 4.44 | 4.30 | 4.32 | -1.59% | 2.92 | 1.25% |
| 2026-03-25 | 4.40 | 4.43 | 4.33 | 4.39 | +2.33% | 5.17 | 2.19% |
| 2026-03-24 | 4.11 | 4.29 | 4.06 | 4.29 | +10.00% | 4.92 | 2.19% |