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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.49 | 8.10 | 7.32 | 7.74 | +3.34% | 3.01 | 10.96% |
| 2025-09-16 | 7.42 | 7.52 | 7.42 | 7.49 | +0.67% | 0.59 | 2.24% |
| 2025-09-15 | 7.53 | 7.54 | 7.35 | 7.44 | -0.53% | 0.63 | 2.39% |
| 2025-09-12 | 7.40 | 7.56 | 7.37 | 7.48 | +1.35% | 1.09 | 4.15% |
| 2025-09-11 | 7.36 | 7.40 | 7.26 | 7.38 | +0.55% | 0.65 | 2.51% |
| 2025-09-10 | 7.23 | 7.36 | 7.20 | 7.34 | +1.24% | 0.75 | 2.89% |
| 2025-09-09 | 7.17 | 7.26 | 7.13 | 7.25 | +0.83% | 0.76 | 2.98% |
| 2025-09-08 | 6.93 | 7.19 | 6.90 | 7.19 | +3.75% | 0.69 | 2.77% |
| 2025-09-05 | 6.99 | 6.99 | 6.83 | 6.93 | -0.14% | 0.43 | 1.79% |
| 2025-09-04 | 6.85 | 6.99 | 6.75 | 6.94 | +1.91% | 0.62 | 2.54% |
| 2025-09-03 | 7.06 | 7.08 | 6.79 | 6.81 | -3.54% | 0.55 | 2.25% |
| 2025-09-02 | 7.08 | 7.11 | 6.94 | 7.06 | -0.28% | 0.67 | 2.72% |
| 2025-09-01 | 7.09 | 7.17 | 7.04 | 7.08 | -0.28% | 0.54 | 2.15% |
| 2025-08-29 | 7.20 | 7.20 | 7.07 | 7.10 | -0.98% | 0.43 | 1.69% |
| 2025-08-28 | 7.20 | 7.27 | 6.88 | 7.17 | -0.55% | 0.83 | 3.31% |
| 2025-08-27 | 7.44 | 7.44 | 7.18 | 7.21 | -2.83% | 0.79 | 3.05% |
| 2025-08-26 | 7.37 | 7.44 | 7.33 | 7.42 | +0.82% | 0.68 | 2.59% |
| 2025-08-25 | 7.36 | 7.39 | 7.32 | 7.36 | +0.41% | 0.49 | 1.90% |
| 2025-08-22 | 7.45 | 7.45 | 7.27 | 7.33 | -0.41% | 0.55 | 2.15% |
| 2025-08-21 | 7.36 | 7.42 | 7.31 | 7.36 | +0.27% | 0.62 | 2.39% |