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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.06 | 4.11 | 3.98 | 4.00 | -1.23% | 4.56 | 2.10% |
| 2026-01-15 | 4.01 | 4.11 | 3.98 | 4.05 | +0.75% | 4.02 | 1.84% |
| 2026-01-14 | 4.09 | 4.17 | 4.00 | 4.02 | -1.47% | 4.29 | 1.95% |
| 2026-01-13 | 4.10 | 4.18 | 4.07 | 4.08 | -0.24% | 4.44 | 1.99% |
| 2026-01-12 | 4.21 | 4.25 | 4.08 | 4.09 | -2.85% | 5.27 | 2.35% |
| 2026-01-09 | 4.15 | 4.24 | 4.12 | 4.21 | +1.94% | 4.66 | 2.06% |
| 2026-01-08 | 4.07 | 4.24 | 4.00 | 4.13 | +1.23% | 5.80 | 2.60% |
| 2026-01-07 | 4.10 | 4.14 | 4.07 | 4.08 | -0.73% | 2.23 | 1.01% |
| 2026-01-06 | 4.05 | 4.12 | 4.04 | 4.11 | +1.23% | 3.47 | 1.58% |
| 2026-01-05 | 4.05 | 4.08 | 4.03 | 4.06 | +0.25% | 2.60 | 1.19% |
| 2025-12-31 | 4.09 | 4.17 | 4.04 | 4.05 | -0.98% | 2.84 | 1.28% |
| 2025-12-30 | 4.07 | 4.14 | 4.03 | 4.09 | 0.00% | 2.87 | 1.30% |
| 2025-12-29 | 4.10 | 4.16 | 4.04 | 4.09 | 0.00% | 2.74 | 1.24% |
| 2025-12-26 | 4.07 | 4.13 | 4.06 | 4.09 | +0.49% | 3.30 | 1.49% |
| 2025-12-25 | 4.06 | 4.13 | 4.04 | 4.07 | 0.00% | 2.55 | 1.16% |
| 2025-12-24 | 4.02 | 4.18 | 4.02 | 4.07 | +1.24% | 4.28 | 1.94% |
| 2025-12-23 | 4.07 | 4.09 | 4.00 | 4.02 | -1.23% | 4.90 | 2.25% |
| 2025-12-22 | 4.09 | 4.11 | 4.03 | 4.07 | -0.25% | 3.37 | 1.53% |
| 2025-12-19 | 4.06 | 4.11 | 4.03 | 4.08 | +0.49% | 5.55 | 2.53% |
| 2025-12-18 | 3.86 | 4.08 | 3.86 | 4.06 | +4.64% | 5.99 | 2.76% |