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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.97 | 7.02 | 6.91 | 6.99 | +0.58% | 0.47 | 1.91% |
| 2025-06-24 | 6.82 | 6.96 | 6.78 | 6.95 | +2.20% | 0.40 | 1.64% |
| 2025-06-23 | 6.64 | 6.82 | 6.63 | 6.80 | +1.64% | 0.40 | 1.68% |
| 2025-06-20 | 6.68 | 6.73 | 6.63 | 6.69 | +0.15% | 0.40 | 1.69% |
| 2025-06-19 | 6.83 | 6.85 | 6.67 | 6.68 | -1.62% | 0.49 | 2.05% |
| 2025-06-18 | 6.93 | 6.93 | 6.79 | 6.79 | -2.01% | 0.52 | 2.15% |
| 2025-06-17 | 7.00 | 7.01 | 6.90 | 6.93 | -0.71% | 0.38 | 1.54% |
| 2025-06-16 | 6.93 | 7.03 | 6.90 | 6.98 | +0.57% | 0.36 | 1.46% |
| 2025-06-13 | 7.13 | 7.13 | 6.93 | 6.94 | -2.66% | 0.87 | 3.52% |
| 2025-06-12 | 7.12 | 7.15 | 7.07 | 7.13 | +0.14% | 0.52 | 2.06% |
| 2025-06-11 | 7.08 | 7.13 | 7.05 | 7.12 | +0.99% | 0.55 | 2.21% |
| 2025-06-10 | 7.16 | 7.18 | 6.98 | 7.05 | -1.26% | 0.94 | 3.75% |
| 2025-06-09 | 7.14 | 7.16 | 7.09 | 7.14 | 0.00% | 0.60 | 2.38% |
| 2025-06-06 | 7.16 | 7.18 | 7.08 | 7.14 | -0.14% | 0.65 | 2.57% |
| 2025-06-05 | 7.21 | 7.22 | 7.10 | 7.15 | -0.42% | 0.61 | 2.42% |
| 2025-06-04 | 7.04 | 7.21 | 7.03 | 7.18 | +1.98% | 0.82 | 3.24% |
| 2025-06-03 | 6.99 | 7.09 | 6.97 | 7.04 | -0.28% | 0.69 | 2.77% |
| 2025-05-30 | 7.20 | 7.23 | 7.06 | 7.06 | -1.94% | 0.91 | 3.61% |
| 2025-05-29 | 7.09 | 7.21 | 7.05 | 7.20 | +0.84% | 1.26 | 4.99% |
| 2025-05-28 | 7.24 | 7.37 | 7.09 | 7.14 | -1.38% | 1.69 | 6.61% |