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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.84 | 3.93 | 3.82 | 3.88 | +2.92% | 3.91 | 1.87% |
| 2025-12-16 | 3.81 | 3.82 | 3.75 | 3.77 | -1.57% | 2.44 | 1.20% |
| 2025-12-15 | 3.64 | 3.87 | 3.61 | 3.83 | +4.36% | 4.20 | 2.05% |
| 2025-12-12 | 3.68 | 3.70 | 3.65 | 3.67 | -0.54% | 2.75 | 1.39% |
| 2025-12-11 | 3.84 | 3.85 | 3.68 | 3.69 | -3.40% | 2.59 | 1.29% |
| 2025-12-10 | 3.78 | 3.86 | 3.74 | 3.82 | +0.79% | 2.75 | 1.34% |
| 2025-12-09 | 3.86 | 3.90 | 3.77 | 3.79 | -1.30% | 4.04 | 1.96% |
| 2025-12-08 | 3.88 | 3.92 | 3.82 | 3.84 | -1.03% | 3.75 | 1.80% |
| 2025-12-05 | 3.77 | 3.92 | 3.72 | 3.88 | +2.92% | 5.46 | 2.64% |
| 2025-12-04 | 3.74 | 3.81 | 3.73 | 3.77 | +0.53% | 3.80 | 1.87% |
| 2025-12-03 | 3.70 | 3.77 | 3.67 | 3.75 | +1.08% | 4.13 | 2.06% |
| 2025-12-02 | 3.59 | 3.73 | 3.59 | 3.71 | +3.63% | 3.49 | 1.77% |
| 2025-12-01 | 3.57 | 3.61 | 3.52 | 3.58 | +0.56% | 2.03 | 1.06% |
| 2025-11-28 | 3.52 | 3.59 | 3.48 | 3.56 | +1.14% | 2.14 | 1.12% |
| 2025-11-27 | 3.55 | 3.56 | 3.51 | 3.52 | -0.85% | 1.69 | 0.89% |
| 2025-11-26 | 3.50 | 3.60 | 3.49 | 3.55 | +1.43% | 2.39 | 1.25% |
| 2025-11-25 | 3.46 | 3.54 | 3.45 | 3.50 | +1.45% | 2.64 | 1.39% |
| 2025-11-24 | 3.50 | 3.52 | 3.44 | 3.45 | -0.86% | 2.08 | 1.11% |
| 2025-11-21 | 3.54 | 3.56 | 3.42 | 3.48 | -2.52% | 3.58 | 1.90% |
| 2025-11-20 | 3.61 | 3.63 | 3.57 | 3.57 | -0.83% | 1.79 | 0.92% |