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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.24 | 7.41 | 7.17 | 7.33 | +0.96% | 0.72 | 2.79% |
| 2025-10-22 | 7.21 | 7.33 | 7.18 | 7.26 | +0.55% | 0.67 | 2.59% |
| 2025-10-21 | 7.02 | 7.22 | 6.99 | 7.22 | +2.85% | 0.66 | 2.64% |
| 2025-10-20 | 6.93 | 7.03 | 6.89 | 7.02 | +1.89% | 0.43 | 1.73% |
| 2025-10-17 | 6.87 | 6.96 | 6.86 | 6.89 | +0.15% | 0.38 | 1.57% |
| 2025-10-16 | 6.95 | 6.96 | 6.86 | 6.88 | -1.01% | 0.23 | 0.95% |
| 2025-10-15 | 6.90 | 6.95 | 6.87 | 6.95 | +0.72% | 0.30 | 1.23% |
| 2025-10-14 | 6.93 | 6.97 | 6.88 | 6.90 | -0.29% | 0.35 | 1.42% |
| 2025-10-13 | 6.70 | 6.93 | 6.60 | 6.92 | +0.58% | 0.39 | 1.62% |
| 2025-10-10 | 6.81 | 6.94 | 6.79 | 6.88 | +0.73% | 0.30 | 1.24% |
| 2025-10-09 | 6.87 | 6.90 | 6.80 | 6.83 | -0.58% | 0.31 | 1.29% |
| 2025-09-30 | 6.92 | 6.94 | 6.87 | 6.87 | -0.72% | 0.27 | 1.13% |
| 2025-09-29 | 6.88 | 6.97 | 6.79 | 6.92 | +0.58% | 0.39 | 1.60% |
| 2025-09-26 | 6.88 | 6.98 | 6.81 | 6.88 | -0.15% | 0.34 | 1.39% |
| 2025-09-25 | 6.93 | 7.00 | 6.86 | 6.89 | -0.58% | 0.35 | 1.44% |
| 2025-09-24 | 6.82 | 6.95 | 6.82 | 6.93 | +0.73% | 0.39 | 1.62% |
| 2025-09-23 | 6.86 | 6.90 | 6.66 | 6.88 | -0.29% | 0.62 | 2.59% |
| 2025-09-22 | 6.97 | 6.99 | 6.87 | 6.90 | -1.00% | 0.50 | 2.05% |
| 2025-09-19 | 7.14 | 7.18 | 6.92 | 6.97 | -3.46% | 1.19 | 4.80% |
| 2025-09-18 | 7.41 | 7.48 | 7.10 | 7.22 | -6.72% | 2.49 | 9.64% |