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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.95 | 4.08 | 3.87 | 3.90 | -3.70% | 4.83 | 2.26% |
| 2026-03-20 | 4.16 | 4.18 | 4.03 | 4.05 | -0.98% | 4.50 | 2.03% |
| 2026-03-19 | 4.40 | 4.40 | 4.07 | 4.09 | -8.50% | 8.47 | 3.76% |
| 2026-03-18 | 4.44 | 4.49 | 4.38 | 4.47 | +0.90% | 4.14 | 1.73% |
| 2026-03-17 | 4.53 | 4.65 | 4.41 | 4.43 | -1.99% | 3.45 | 1.42% |
| 2026-03-16 | 4.62 | 4.64 | 4.48 | 4.52 | -2.16% | 4.67 | 1.90% |
| 2026-03-13 | 4.75 | 4.78 | 4.60 | 4.62 | -2.94% | 2.48 | 0.98% |
| 2026-03-12 | 4.79 | 4.87 | 4.74 | 4.76 | -1.45% | 2.35 | 0.91% |
| 2026-03-11 | 4.86 | 4.88 | 4.76 | 4.83 | -0.82% | 3.09 | 1.19% |
| 2026-03-10 | 4.84 | 4.96 | 4.79 | 4.87 | +1.67% | 3.38 | 1.29% |
| 2026-03-09 | 4.94 | 4.94 | 4.56 | 4.79 | -4.96% | 6.82 | 2.68% |
| 2026-03-06 | 4.99 | 5.06 | 4.94 | 5.04 | +0.80% | 3.60 | 1.33% |
| 2026-03-05 | 5.24 | 5.29 | 4.91 | 5.00 | -1.19% | 4.96 | 1.81% |
| 2026-03-04 | 5.20 | 5.27 | 5.00 | 5.06 | -3.80% | 6.00 | 2.18% |
| 2026-03-03 | 5.34 | 5.44 | 5.21 | 5.26 | -2.41% | 5.23 | 1.82% |
| 2026-03-02 | 5.15 | 5.43 | 5.10 | 5.39 | +2.47% | 5.59 | 1.94% |
| 2026-02-27 | 5.28 | 5.34 | 5.23 | 5.26 | -0.75% | 3.16 | 1.11% |
| 2026-02-26 | 5.38 | 5.41 | 5.27 | 5.30 | -1.12% | 4.48 | 1.56% |
| 2026-02-25 | 5.34 | 5.60 | 5.32 | 5.36 | +0.94% | 5.13 | 1.75% |
| 2026-02-24 | 5.16 | 5.35 | 5.15 | 5.31 | +2.91% | 6.24 | 2.20% |