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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.11 | 5.29 | 5.09 | 5.16 | +0.19% | 6.29 | 2.25% |
| 2026-02-12 | 5.20 | 5.26 | 5.10 | 5.15 | -1.15% | 4.88 | 1.74% |
| 2026-02-11 | 5.34 | 5.34 | 5.17 | 5.21 | -1.70% | 7.24 | 2.57% |
| 2026-02-10 | 5.38 | 5.42 | 5.25 | 5.30 | -1.67% | 6.94 | 2.42% |
| 2026-02-09 | 5.25 | 5.54 | 5.18 | 5.39 | +3.65% | 13.00 | 4.49% |
| 2026-02-06 | 4.72 | 5.25 | 4.72 | 5.20 | +9.01% | 13.35 | 4.87% |
| 2026-02-05 | 4.59 | 4.82 | 4.56 | 4.77 | +3.47% | 6.27 | 2.47% |
| 2026-02-04 | 4.40 | 4.62 | 4.38 | 4.61 | +4.54% | 4.90 | 2.00% |
| 2026-02-03 | 4.36 | 4.43 | 4.31 | 4.41 | +1.85% | 3.30 | 1.40% |
| 2026-02-02 | 4.42 | 4.46 | 4.31 | 4.33 | -2.70% | 4.32 | 1.82% |
| 2026-01-30 | 4.54 | 4.57 | 4.37 | 4.45 | -2.63% | 3.91 | 1.63% |
| 2026-01-29 | 4.48 | 4.66 | 4.45 | 4.57 | +1.56% | 4.41 | 1.79% |
| 2026-01-28 | 4.50 | 4.59 | 4.44 | 4.50 | -0.22% | 3.71 | 1.52% |
| 2026-01-27 | 4.53 | 4.58 | 4.40 | 4.51 | -0.88% | 4.27 | 1.76% |
| 2026-01-26 | 4.51 | 4.62 | 4.43 | 4.55 | +1.11% | 6.41 | 2.63% |
| 2026-01-23 | 4.44 | 4.55 | 4.40 | 4.50 | +1.58% | 6.46 | 2.69% |
| 2026-01-22 | 4.32 | 4.65 | 4.32 | 4.43 | +4.73% | 10.63 | 4.38% |
| 2026-01-21 | 4.18 | 4.32 | 4.17 | 4.23 | +0.71% | 3.98 | 1.74% |
| 2026-01-20 | 4.17 | 4.23 | 4.15 | 4.20 | +1.20% | 3.46 | 1.53% |
| 2026-01-19 | 4.00 | 4.18 | 4.00 | 4.15 | +3.75% | 3.98 | 1.79% |