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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.30 | 7.42 | 7.15 | 7.24 | -0.27% | 1.58 | 6.15% |
| 2025-05-26 | 7.53 | 7.59 | 7.22 | 7.26 | -6.67% | 2.93 | 11.33% |
| 2025-05-23 | 7.58 | 8.01 | 7.58 | 7.78 | -4.06% | 4.45 | 16.31% |
| 2025-05-22 | 8.11 | 8.11 | 8.11 | 8.11 | -9.97% | 0.68 | 2.37% |
| 2025-05-21 | 8.54 | 9.37 | 8.43 | 9.00 | +5.00% | 5.66 | 17.95% |
| 2025-05-20 | 8.57 | 9.14 | 8.46 | 8.58 | +3.12% | 5.87 | 18.91% |
| 2025-05-19 | 7.84 | 8.32 | 7.68 | 8.32 | +10.03% | 2.20 | 7.72% |
| 2025-05-16 | 7.49 | 7.59 | 7.48 | 7.56 | +0.40% | 0.39 | 1.45% |
| 2025-05-15 | 7.53 | 7.59 | 7.48 | 7.53 | -0.40% | 0.33 | 1.23% |
| 2025-05-14 | 7.56 | 7.59 | 7.48 | 7.56 | -0.26% | 0.47 | 1.78% |
| 2025-05-13 | 7.60 | 7.66 | 7.50 | 7.58 | +0.26% | 0.66 | 2.45% |
| 2025-05-12 | 7.54 | 7.57 | 7.43 | 7.56 | +0.26% | 0.46 | 1.75% |
| 2025-05-09 | 7.51 | 7.55 | 7.39 | 7.54 | +0.40% | 0.51 | 1.92% |
| 2025-05-08 | 7.41 | 7.52 | 7.34 | 7.51 | +1.35% | 0.52 | 1.99% |
| 2025-05-07 | 7.36 | 7.47 | 7.33 | 7.41 | +1.36% | 0.64 | 2.45% |
| 2025-05-06 | 7.33 | 7.36 | 7.29 | 7.31 | 0.00% | 0.56 | 2.18% |