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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.62 | 3.64 | 3.59 | 3.60 | -0.83% | 2.10 | 1.08% |
| 2025-10-21 | 3.55 | 3.67 | 3.53 | 3.63 | +2.25% | 3.74 | 1.92% |
| 2025-10-20 | 3.46 | 3.60 | 3.41 | 3.55 | +3.20% | 5.12 | 2.71% |
| 2025-10-17 | 3.39 | 3.58 | 3.38 | 3.44 | +1.78% | 4.48 | 2.40% |
| 2025-10-16 | 3.41 | 3.41 | 3.37 | 3.38 | -1.17% | 1.95 | 1.07% |
| 2025-10-15 | 3.44 | 3.45 | 3.37 | 3.42 | -0.29% | 2.32 | 1.26% |
| 2025-10-14 | 3.47 | 3.51 | 3.42 | 3.43 | -1.15% | 2.11 | 1.13% |
| 2025-10-13 | 3.49 | 3.49 | 3.40 | 3.47 | -2.53% | 2.99 | 1.61% |
| 2025-10-10 | 3.51 | 3.57 | 3.50 | 3.56 | +1.42% | 2.17 | 1.13% |
| 2025-10-09 | 3.53 | 3.54 | 3.49 | 3.51 | 0.00% | 1.84 | 0.97% |
| 2025-09-30 | 3.54 | 3.54 | 3.50 | 3.51 | -1.13% | 1.61 | 0.85% |
| 2025-09-29 | 3.49 | 3.58 | 3.44 | 3.55 | +1.72% | 2.42 | 1.27% |
| 2025-09-26 | 3.53 | 3.57 | 3.48 | 3.49 | -1.13% | 1.80 | 0.95% |
| 2025-09-25 | 3.56 | 3.59 | 3.53 | 3.53 | -1.12% | 1.48 | 0.78% |
| 2025-09-24 | 3.59 | 3.61 | 3.54 | 3.57 | -0.83% | 1.80 | 0.94% |
| 2025-09-23 | 3.63 | 3.65 | 3.51 | 3.60 | -1.37% | 3.11 | 1.62% |
| 2025-09-22 | 3.67 | 3.69 | 3.61 | 3.65 | -1.08% | 2.10 | 1.07% |
| 2025-09-19 | 3.70 | 3.71 | 3.63 | 3.69 | -0.54% | 2.90 | 1.46% |
| 2025-09-18 | 3.81 | 3.82 | 3.68 | 3.71 | -3.13% | 5.37 | 2.67% |
| 2025-09-17 | 3.72 | 3.88 | 3.70 | 3.83 | +2.68% | 5.14 | 2.50% |