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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.21 | 7.36 | 7.20 | 7.34 | +2.51% | 0.38 | 1.48% |
| 2026-02-13 | 7.19 | 7.26 | 7.15 | 7.16 | -0.42% | 0.25 | 1.00% |
| 2026-02-12 | 7.33 | 7.33 | 7.14 | 7.19 | -1.51% | 0.33 | 1.28% |
| 2026-02-11 | 7.28 | 7.32 | 7.23 | 7.30 | +0.27% | 0.31 | 1.21% |
| 2026-02-10 | 7.29 | 7.35 | 7.26 | 7.28 | -0.14% | 0.35 | 1.34% |
| 2026-02-09 | 7.26 | 7.29 | 7.22 | 7.29 | +1.25% | 0.37 | 1.43% |
| 2026-02-06 | 7.19 | 7.26 | 7.16 | 7.20 | +0.42% | 0.33 | 1.29% |
| 2026-02-05 | 7.20 | 7.27 | 7.16 | 7.17 | -0.42% | 0.31 | 1.22% |
| 2026-02-04 | 7.10 | 7.23 | 7.06 | 7.20 | +1.41% | 0.40 | 1.59% |
| 2026-02-03 | 7.15 | 7.19 | 7.08 | 7.10 | +0.85% | 0.45 | 1.79% |
| 2026-02-02 | 7.13 | 7.21 | 7.04 | 7.04 | -1.26% | 0.46 | 1.81% |
| 2026-01-30 | 6.97 | 7.14 | 6.96 | 7.13 | +1.57% | 0.48 | 1.91% |
| 2026-01-29 | 6.96 | 7.11 | 6.92 | 7.02 | +0.72% | 0.37 | 1.48% |
| 2026-01-28 | 7.00 | 7.07 | 6.96 | 6.97 | -0.85% | 0.29 | 1.19% |
| 2026-01-27 | 7.13 | 7.14 | 6.92 | 7.03 | -1.82% | 0.41 | 1.66% |
| 2026-01-26 | 7.15 | 7.18 | 7.03 | 7.16 | +0.42% | 0.49 | 1.97% |
| 2026-01-23 | 7.18 | 7.18 | 7.12 | 7.13 | -0.42% | 0.28 | 1.12% |
| 2026-01-22 | 7.09 | 7.18 | 7.07 | 7.16 | +0.99% | 0.30 | 1.20% |
| 2026-01-21 | 7.02 | 7.10 | 6.98 | 7.09 | +0.28% | 0.26 | 1.03% |
| 2026-01-20 | 7.02 | 7.09 | 6.98 | 7.07 | +0.71% | 0.35 | 1.40% |