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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.35 | 7.40 | 7.27 | 7.29 | -0.82% | 0.50 | 1.94% |
| 2025-07-22 | 7.45 | 7.45 | 7.26 | 7.35 | -0.41% | 0.52 | 1.99% |
| 2025-07-21 | 7.22 | 7.45 | 7.20 | 7.38 | +2.50% | 0.92 | 3.53% |
| 2025-07-18 | 7.17 | 7.21 | 7.14 | 7.20 | +0.56% | 0.35 | 1.38% |
| 2025-07-17 | 7.21 | 7.21 | 7.14 | 7.16 | -0.42% | 0.31 | 1.23% |
| 2025-07-16 | 7.12 | 7.21 | 7.10 | 7.19 | +0.98% | 0.39 | 1.54% |
| 2025-07-15 | 7.28 | 7.29 | 7.08 | 7.12 | -2.20% | 0.54 | 2.15% |
| 2025-07-14 | 7.24 | 7.29 | 7.20 | 7.28 | +1.11% | 0.44 | 1.72% |
| 2025-07-11 | 7.23 | 7.23 | 7.13 | 7.20 | -0.28% | 0.46 | 1.81% |
| 2025-07-10 | 7.19 | 7.24 | 7.18 | 7.22 | +0.28% | 0.38 | 1.50% |
| 2025-07-09 | 7.18 | 7.24 | 7.15 | 7.20 | +0.28% | 0.38 | 1.52% |
| 2025-07-08 | 7.18 | 7.20 | 7.15 | 7.18 | -0.14% | 0.39 | 1.53% |
| 2025-07-07 | 7.09 | 7.19 | 7.08 | 7.19 | +1.27% | 0.48 | 1.89% |
| 2025-07-04 | 7.13 | 7.15 | 7.07 | 7.10 | -0.28% | 0.46 | 1.83% |
| 2025-07-03 | 7.11 | 7.14 | 7.08 | 7.12 | +0.56% | 0.48 | 1.93% |
| 2025-07-02 | 7.10 | 7.10 | 7.04 | 7.08 | +0.14% | 0.39 | 1.55% |
| 2025-07-01 | 7.09 | 7.10 | 7.02 | 7.07 | +0.14% | 0.46 | 1.83% |
| 2025-06-30 | 7.00 | 7.08 | 7.00 | 7.06 | +1.00% | 0.47 | 1.89% |
| 2025-06-27 | 7.00 | 7.08 | 6.98 | 6.99 | +0.58% | 0.43 | 1.74% |
| 2025-06-26 | 7.01 | 7.08 | 6.95 | 6.95 | -0.57% | 0.65 | 2.63% |