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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.63 | 6.91 | 6.53 | 6.90 | +6.98% | 0.72 | 3.04% |
| 2026-03-23 | 6.78 | 6.79 | 6.37 | 6.45 | -6.52% | 0.67 | 2.86% |
| 2026-03-20 | 7.14 | 7.19 | 6.81 | 6.90 | -3.09% | 0.55 | 2.25% |
| 2026-03-19 | 7.30 | 7.34 | 7.08 | 7.12 | -3.13% | 0.38 | 1.50% |
| 2026-03-18 | 7.22 | 7.35 | 7.15 | 7.35 | +2.37% | 0.40 | 1.58% |
| 2026-03-17 | 7.32 | 7.37 | 7.16 | 7.18 | -1.37% | 0.40 | 1.55% |
| 2026-03-16 | 7.33 | 7.41 | 7.24 | 7.28 | -0.68% | 0.39 | 1.52% |
| 2026-03-13 | 7.29 | 7.42 | 7.25 | 7.33 | +0.55% | 0.39 | 1.51% |
| 2026-03-12 | 7.40 | 7.43 | 7.27 | 7.29 | -1.49% | 0.39 | 1.50% |
| 2026-03-11 | 7.44 | 7.46 | 7.36 | 7.40 | -0.54% | 0.33 | 1.25% |
| 2026-03-10 | 7.39 | 7.45 | 7.29 | 7.44 | +1.22% | 0.51 | 1.95% |
| 2026-03-09 | 7.28 | 7.44 | 7.26 | 7.35 | -0.41% | 0.51 | 1.99% |
| 2026-03-06 | 7.15 | 7.39 | 7.11 | 7.38 | +2.64% | 0.54 | 2.11% |
| 2026-03-05 | 7.23 | 7.26 | 7.11 | 7.19 | +2.13% | 0.42 | 1.67% |
| 2026-03-04 | 7.12 | 7.16 | 7.00 | 7.04 | -1.68% | 0.48 | 1.91% |
| 2026-03-03 | 7.20 | 7.34 | 7.11 | 7.16 | -0.14% | 0.54 | 2.10% |
| 2026-03-02 | 7.32 | 7.35 | 7.11 | 7.17 | -2.45% | 0.52 | 2.04% |
| 2026-02-27 | 7.30 | 7.38 | 7.27 | 7.35 | +0.68% | 0.33 | 1.29% |
| 2026-02-26 | 7.39 | 7.39 | 7.24 | 7.30 | -0.68% | 0.37 | 1.43% |
| 2026-02-25 | 7.38 | 7.42 | 7.32 | 7.35 | +0.14% | 0.30 | 1.15% |