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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.57 | 6.70 | 6.51 | 6.69 | +1.83% | 0.31 | 1.34% |
| 2025-12-17 | 6.63 | 6.64 | 6.47 | 6.57 | -0.61% | 0.42 | 1.84% |
| 2025-12-16 | 6.75 | 6.76 | 6.60 | 6.61 | -2.07% | 0.27 | 1.16% |
| 2025-12-15 | 6.70 | 6.78 | 6.64 | 6.75 | +0.45% | 0.32 | 1.35% |
| 2025-12-12 | 6.86 | 6.87 | 6.70 | 6.72 | -0.89% | 0.34 | 1.43% |
| 2025-12-11 | 6.94 | 7.00 | 6.78 | 6.78 | -2.31% | 0.44 | 1.82% |
| 2025-12-10 | 7.01 | 7.06 | 6.92 | 6.94 | -1.42% | 0.32 | 1.31% |
| 2025-12-09 | 7.08 | 7.10 | 6.98 | 7.04 | -0.85% | 0.41 | 1.66% |
| 2025-12-08 | 7.15 | 7.18 | 7.06 | 7.10 | -0.56% | 0.37 | 1.48% |
| 2025-12-05 | 7.11 | 7.15 | 7.02 | 7.14 | +0.85% | 0.33 | 1.34% |
| 2025-12-04 | 7.27 | 7.33 | 7.08 | 7.08 | -2.88% | 0.39 | 1.54% |
| 2025-12-03 | 7.40 | 7.42 | 7.25 | 7.29 | -0.95% | 0.38 | 1.46% |
| 2025-12-02 | 7.40 | 7.42 | 7.26 | 7.36 | -0.67% | 0.44 | 1.71% |
| 2025-12-01 | 7.37 | 7.53 | 7.29 | 7.41 | +0.27% | 0.87 | 3.31% |
| 2025-11-28 | 7.16 | 7.53 | 7.08 | 7.39 | +3.07% | 1.02 | 3.92% |
| 2025-11-27 | 7.06 | 7.19 | 7.04 | 7.17 | +1.41% | 0.35 | 1.37% |
| 2025-11-26 | 7.21 | 7.30 | 7.03 | 7.07 | -1.53% | 0.41 | 1.63% |
| 2025-11-25 | 7.16 | 7.29 | 7.16 | 7.18 | +0.28% | 0.40 | 1.57% |
| 2025-11-24 | 7.04 | 7.21 | 7.04 | 7.16 | +1.85% | 0.62 | 2.45% |
| 2025-11-21 | 7.40 | 7.47 | 7.03 | 7.03 | -6.39% | 0.74 | 2.93% |