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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.71 | 3.75 | 3.58 | 3.60 | -3.23% | 3.27 | 1.67% |
| 2025-11-18 | 3.78 | 3.80 | 3.69 | 3.72 | -1.85% | 2.66 | 1.32% |
| 2025-11-17 | 3.81 | 3.85 | 3.71 | 3.79 | -0.79% | 3.14 | 1.54% |
| 2025-11-14 | 3.78 | 3.85 | 3.77 | 3.82 | +0.53% | 3.01 | 1.46% |
| 2025-11-13 | 3.78 | 3.84 | 3.75 | 3.80 | +1.06% | 3.48 | 1.71% |
| 2025-11-12 | 3.65 | 3.77 | 3.64 | 3.76 | +2.73% | 4.44 | 2.21% |
| 2025-11-11 | 3.68 | 3.71 | 3.63 | 3.66 | -0.81% | 1.99 | 1.01% |
| 2025-11-10 | 3.61 | 3.70 | 3.60 | 3.69 | +2.79% | 2.76 | 1.39% |
| 2025-11-07 | 3.58 | 3.61 | 3.57 | 3.59 | 0.00% | 1.50 | 0.77% |
| 2025-11-06 | 3.61 | 3.63 | 3.58 | 3.59 | -0.55% | 1.61 | 0.83% |
| 2025-11-05 | 3.55 | 3.63 | 3.55 | 3.61 | +0.84% | 1.79 | 0.92% |
| 2025-11-04 | 3.59 | 3.62 | 3.55 | 3.58 | -0.28% | 1.85 | 0.95% |
| 2025-11-03 | 3.56 | 3.61 | 3.54 | 3.59 | +0.56% | 2.11 | 1.09% |
| 2025-10-31 | 3.66 | 3.67 | 3.56 | 3.57 | -2.72% | 3.49 | 1.80% |
| 2025-10-30 | 3.65 | 3.76 | 3.64 | 3.67 | +1.66% | 3.86 | 1.94% |
| 2025-10-29 | 3.56 | 3.62 | 3.54 | 3.61 | +1.12% | 1.92 | 0.99% |
| 2025-10-28 | 3.63 | 3.65 | 3.56 | 3.57 | -1.92% | 2.51 | 1.30% |
| 2025-10-27 | 3.64 | 3.67 | 3.62 | 3.64 | 0.00% | 3.00 | 1.53% |
| 2025-10-24 | 3.61 | 3.67 | 3.60 | 3.64 | +0.83% | 2.63 | 1.34% |
| 2025-10-23 | 3.60 | 3.63 | 3.57 | 3.61 | +0.28% | 2.95 | 1.52% |