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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.45 | 7.55 | 7.39 | 7.51 | +0.81% | 0.48 | 1.83% |
| 2025-11-19 | 7.54 | 7.59 | 7.36 | 7.45 | -1.19% | 0.47 | 1.77% |
| 2025-11-18 | 7.68 | 7.68 | 7.47 | 7.54 | -1.57% | 0.39 | 1.49% |
| 2025-11-17 | 7.61 | 7.69 | 7.54 | 7.66 | +0.79% | 0.41 | 1.52% |
| 2025-11-14 | 7.51 | 7.66 | 7.48 | 7.60 | +0.93% | 0.55 | 2.04% |
| 2025-11-13 | 7.52 | 7.56 | 7.45 | 7.53 | +0.13% | 0.39 | 1.46% |
| 2025-11-12 | 7.55 | 7.60 | 7.48 | 7.52 | -0.53% | 0.34 | 1.29% |
| 2025-11-11 | 7.49 | 7.57 | 7.46 | 7.56 | +0.93% | 0.35 | 1.32% |
| 2025-11-10 | 7.46 | 7.53 | 7.41 | 7.49 | +0.40% | 0.33 | 1.27% |
| 2025-11-07 | 7.46 | 7.49 | 7.41 | 7.46 | +0.27% | 0.32 | 1.23% |
| 2025-11-06 | 7.46 | 7.48 | 7.40 | 7.44 | -0.27% | 0.33 | 1.24% |
| 2025-11-05 | 7.38 | 7.48 | 7.34 | 7.46 | +0.81% | 0.47 | 1.77% |
| 2025-11-04 | 7.33 | 7.43 | 7.30 | 7.40 | +0.68% | 0.42 | 1.62% |
| 2025-11-03 | 7.28 | 7.36 | 7.26 | 7.35 | +0.96% | 0.40 | 1.56% |
| 2025-10-31 | 7.22 | 7.30 | 7.22 | 7.28 | +0.97% | 0.37 | 1.45% |
| 2025-10-30 | 7.28 | 7.33 | 7.20 | 7.21 | -1.23% | 0.33 | 1.30% |
| 2025-10-29 | 7.32 | 7.36 | 7.19 | 7.30 | -0.68% | 0.37 | 1.43% |
| 2025-10-28 | 7.23 | 7.39 | 7.22 | 7.35 | +1.52% | 0.46 | 1.78% |
| 2025-10-27 | 7.27 | 7.30 | 7.16 | 7.24 | -0.28% | 0.44 | 1.72% |
| 2025-10-24 | 7.33 | 7.35 | 7.22 | 7.26 | -0.95% | 0.43 | 1.70% |