渤海股份 sz.000605
6.67
-1.91%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.29 | 7.35 | 7.26 | 7.34 | +0.69% | 0.44 | 1.70% |
| 2025-08-19 | 7.21 | 7.34 | 7.17 | 7.29 | +1.11% | 0.65 | 2.55% |
| 2025-08-18 | 7.19 | 7.23 | 7.13 | 7.21 | +0.56% | 0.55 | 2.16% |
| 2025-08-15 | 7.14 | 7.20 | 7.13 | 7.17 | +0.14% | 0.59 | 2.33% |
| 2025-08-14 | 7.35 | 7.37 | 7.16 | 7.16 | -2.58% | 0.77 | 2.99% |
| 2025-08-13 | 7.45 | 7.48 | 7.29 | 7.35 | -1.34% | 0.75 | 2.90% |
| 2025-08-12 | 7.47 | 7.53 | 7.41 | 7.45 | -0.13% | 0.43 | 1.64% |
| 2025-08-11 | 7.38 | 7.46 | 7.35 | 7.46 | +1.08% | 0.51 | 1.94% |
| 2025-08-08 | 7.35 | 7.40 | 7.29 | 7.38 | +0.41% | 0.47 | 1.83% |
| 2025-08-07 | 7.40 | 7.42 | 7.34 | 7.35 | -0.54% | 0.40 | 1.55% |
| 2025-08-06 | 7.42 | 7.43 | 7.32 | 7.39 | +0.27% | 0.34 | 1.31% |
| 2025-08-05 | 7.32 | 7.40 | 7.32 | 7.37 | +0.96% | 0.47 | 1.80% |
| 2025-08-04 | 7.26 | 7.35 | 7.20 | 7.30 | +0.27% | 0.36 | 1.40% |
| 2025-08-01 | 7.22 | 7.30 | 7.20 | 7.28 | +1.25% | 0.63 | 2.45% |
| 2025-07-31 | 7.42 | 7.50 | 7.17 | 7.19 | -3.10% | 0.88 | 3.44% |
| 2025-07-30 | 7.26 | 7.44 | 7.26 | 7.42 | +1.92% | 0.85 | 3.28% |
| 2025-07-29 | 7.34 | 7.41 | 7.18 | 7.28 | -0.82% | 0.57 | 2.21% |
| 2025-07-28 | 7.34 | 7.39 | 7.33 | 7.34 | -0.14% | 0.34 | 1.31% |
| 2025-07-25 | 7.37 | 7.43 | 7.33 | 7.35 | 0.00% | 0.35 | 1.34% |
| 2025-07-24 | 7.29 | 7.35 | 7.26 | 7.35 | +0.82% | 0.45 | 1.75% |