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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.88 | 7.03 | 6.82 | 7.02 | +2.63% | 0.44 | 1.79% |
| 2026-01-16 | 6.91 | 6.94 | 6.83 | 6.84 | -0.73% | 0.24 | 0.99% |
| 2026-01-15 | 6.87 | 6.91 | 6.83 | 6.89 | 0.00% | 0.29 | 1.18% |
| 2026-01-14 | 6.90 | 6.97 | 6.80 | 6.89 | -0.43% | 0.42 | 1.74% |
| 2026-01-13 | 6.89 | 6.98 | 6.83 | 6.92 | +0.58% | 0.42 | 1.71% |
| 2026-01-12 | 6.88 | 6.89 | 6.83 | 6.88 | +0.58% | 0.35 | 1.47% |
| 2026-01-09 | 6.83 | 6.86 | 6.77 | 6.84 | 0.00% | 0.28 | 1.18% |
| 2026-01-08 | 6.71 | 6.85 | 6.70 | 6.84 | +1.63% | 0.36 | 1.52% |
| 2026-01-07 | 6.82 | 6.82 | 6.71 | 6.73 | -0.88% | 0.31 | 1.31% |
| 2026-01-06 | 6.72 | 6.82 | 6.71 | 6.79 | +1.04% | 0.33 | 1.39% |
| 2026-01-05 | 6.71 | 6.82 | 6.71 | 6.72 | +0.15% | 0.33 | 1.37% |
| 2025-12-31 | 6.70 | 6.73 | 6.63 | 6.71 | +0.15% | 0.19 | 0.81% |
| 2025-12-30 | 6.76 | 6.78 | 6.63 | 6.70 | -0.45% | 0.31 | 1.32% |
| 2025-12-29 | 6.73 | 6.78 | 6.66 | 6.73 | 0.00% | 0.23 | 0.98% |
| 2025-12-26 | 6.83 | 6.83 | 6.73 | 6.73 | -1.17% | 0.25 | 1.03% |
| 2025-12-25 | 6.79 | 6.83 | 6.75 | 6.81 | +0.29% | 0.20 | 0.83% |
| 2025-12-24 | 6.75 | 6.80 | 6.68 | 6.79 | +1.19% | 0.24 | 1.02% |
| 2025-12-23 | 6.81 | 6.82 | 6.69 | 6.71 | -1.47% | 0.23 | 0.98% |
| 2025-12-22 | 6.82 | 6.88 | 6.77 | 6.81 | 0.00% | 0.26 | 1.09% |
| 2025-12-19 | 6.69 | 6.84 | 6.66 | 6.81 | +1.79% | 0.30 | 1.24% |