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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.72 | 6.78 | 6.66 | 6.67 | -1.04% | 0.27 | 1.16% |
| 2026-04-21 | 6.77 | 6.77 | 6.67 | 6.74 | -0.15% | 0.23 | 0.98% |
| 2026-04-20 | 6.70 | 6.77 | 6.66 | 6.75 | +0.60% | 0.31 | 1.31% |
| 2026-04-17 | 6.82 | 6.87 | 6.67 | 6.71 | -1.76% | 0.34 | 1.44% |
| 2026-04-16 | 6.67 | 6.88 | 6.59 | 6.83 | +2.55% | 0.37 | 1.56% |
| 2026-04-15 | 6.78 | 6.78 | 6.64 | 6.66 | -1.19% | 0.33 | 1.41% |
| 2026-04-14 | 6.88 | 6.90 | 6.64 | 6.74 | -0.88% | 0.32 | 1.35% |
| 2026-04-13 | 6.81 | 6.83 | 6.69 | 6.80 | -0.44% | 0.31 | 1.29% |
| 2026-04-10 | 6.74 | 6.90 | 6.74 | 6.83 | +1.94% | 0.39 | 1.60% |
| 2026-04-09 | 6.93 | 6.93 | 6.67 | 6.70 | -2.90% | 0.35 | 1.47% |
| 2026-04-08 | 7.01 | 7.01 | 6.72 | 6.90 | +2.68% | 0.48 | 2.00% |
| 2026-04-07 | 6.43 | 6.73 | 6.37 | 6.72 | +4.67% | 0.49 | 2.08% |
| 2026-04-03 | 6.78 | 6.79 | 6.40 | 6.42 | -5.17% | 0.54 | 2.35% |
| 2026-04-02 | 6.92 | 6.97 | 6.67 | 6.77 | -1.74% | 0.44 | 1.84% |
| 2026-04-01 | 7.00 | 7.09 | 6.82 | 6.89 | -0.58% | 0.40 | 1.65% |
| 2026-03-31 | 7.07 | 7.13 | 6.90 | 6.93 | -1.70% | 0.37 | 1.48% |
| 2026-03-30 | 7.03 | 7.08 | 6.85 | 7.05 | -0.28% | 0.38 | 1.55% |
| 2026-03-27 | 6.93 | 7.12 | 6.91 | 7.07 | +1.14% | 0.40 | 1.60% |
| 2026-03-26 | 7.15 | 7.19 | 6.93 | 6.99 | -1.96% | 0.43 | 1.75% |
| 2026-03-25 | 6.97 | 7.21 | 6.90 | 7.13 | +3.33% | 0.83 | 3.32% |