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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.63 | 3.74 | 3.63 | 3.73 | +2.47% | 3.80 | 1.90% |
| 2025-09-15 | 3.63 | 3.66 | 3.60 | 3.64 | 0.00% | 1.82 | 0.93% |
| 2025-09-12 | 3.63 | 3.66 | 3.60 | 3.64 | +0.28% | 2.25 | 1.15% |
| 2025-09-11 | 3.63 | 3.65 | 3.58 | 3.63 | -0.55% | 2.52 | 1.29% |
| 2025-09-10 | 3.66 | 3.68 | 3.62 | 3.65 | -0.55% | 2.46 | 1.25% |
| 2025-09-09 | 3.56 | 3.72 | 3.55 | 3.67 | +2.80% | 5.82 | 2.95% |
| 2025-09-08 | 3.51 | 3.58 | 3.47 | 3.57 | +1.71% | 3.07 | 1.62% |
| 2025-09-05 | 3.42 | 3.52 | 3.39 | 3.51 | +2.93% | 3.16 | 1.69% |
| 2025-09-04 | 3.36 | 3.44 | 3.33 | 3.41 | +1.49% | 3.42 | 1.88% |
| 2025-09-03 | 3.43 | 3.46 | 3.35 | 3.36 | -2.04% | 2.31 | 1.27% |
| 2025-09-02 | 3.51 | 3.51 | 3.40 | 3.43 | -2.00% | 3.08 | 1.66% |
| 2025-09-01 | 3.52 | 3.53 | 3.42 | 3.50 | -0.85% | 3.79 | 2.02% |
| 2025-08-29 | 3.60 | 3.61 | 3.52 | 3.53 | -1.94% | 2.39 | 1.25% |
| 2025-08-28 | 3.53 | 3.61 | 3.49 | 3.60 | +1.98% | 3.35 | 1.75% |
| 2025-08-27 | 3.66 | 3.68 | 3.53 | 3.53 | -3.55% | 3.34 | 1.72% |
| 2025-08-26 | 3.70 | 3.75 | 3.65 | 3.66 | -1.35% | 4.02 | 2.02% |
| 2025-08-25 | 3.58 | 3.73 | 3.58 | 3.71 | +4.21% | 7.42 | 3.75% |
| 2025-08-22 | 3.54 | 3.57 | 3.51 | 3.56 | +0.28% | 2.63 | 1.38% |
| 2025-08-21 | 3.58 | 3.64 | 3.53 | 3.55 | -0.56% | 2.87 | 1.48% |
| 2025-08-20 | 3.55 | 3.58 | 3.51 | 3.57 | +0.28% | 2.32 | 1.21% |