渤海汽车(600960)股票行情
渤海汽车(600960)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.60 | 4.68 | 0.10 | 2.18% | 4.58 | 4.79 | 301928 | 14126.41 | 3.18% |
| 2025-07-31 | 4.57 | 4.58 | 0.00 | 0.00% | 4.56 | 4.64 | 158133 | 7272.50 | 1.66% |
| 2025-07-30 | 4.62 | 4.58 | -0.05 | -1.08% | 4.52 | 4.63 | 176877 | 8085.52 | 1.86% |
| 2025-07-29 | 4.69 | 4.63 | -0.06 | -1.28% | 4.57 | 4.70 | 208662 | 9629.77 | 2.20% |
| 2025-07-28 | 4.71 | 4.69 | -0.02 | -0.42% | 4.68 | 4.75 | 171913 | 8103.69 | 1.81% |
| 2025-07-25 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.72 | 142201 | 6682.16 | 1.50% |
| 2025-07-24 | 4.68 | 4.70 | 0.01 | 0.21% | 4.66 | 4.74 | 174183 | 8167.86 | 1.83% |
| 2025-07-23 | 4.70 | 4.69 | -0.05 | -1.05% | 4.65 | 4.74 | 196098 | 9209.93 | 2.06% |
| 2025-07-22 | 4.80 | 4.74 | -0.08 | -1.66% | 4.71 | 4.81 | 309332 | 14694.22 | 3.25% |
| 2025-07-21 | 4.88 | 4.82 | -0.08 | -1.63% | 4.81 | 4.91 | 321224 | 15571.34 | 3.38% |
| 2025-07-18 | 4.89 | 4.90 | 0.01 | 0.20% | 4.85 | 4.96 | 299969 | 14707.12 | 3.16% |
| 2025-07-17 | 4.85 | 4.89 | 0.01 | 0.20% | 4.82 | 4.94 | 312668 | 15262.33 | 3.29% |
| 2025-07-16 | 4.88 | 4.88 | 0.05 | 1.04% | 4.73 | 4.95 | 432619 | 20929.15 | 4.55% |
| 2025-07-15 | 5.04 | 4.83 | -0.06 | -1.23% | 4.77 | 5.04 | 584721 | 28523.89 | 6.15% |
| 2025-07-14 | 4.81 | 4.89 | 0.13 | 2.73% | 4.76 | 4.93 | 597628 | 28941.68 | 6.29% |
| 2025-07-11 | 4.72 | 4.76 | 0.05 | 1.06% | 4.68 | 4.79 | 386365 | 18284.78 | 4.06% |
| 2025-07-10 | 4.79 | 4.71 | -0.03 | -0.63% | 4.66 | 4.83 | 329587 | 15523.98 | 3.47% |
| 2025-07-09 | 4.81 | 4.74 | -0.08 | -1.66% | 4.69 | 4.82 | 317403 | 15081.77 | 3.34% |
| 2025-07-08 | 4.86 | 4.82 | 0.02 | 0.42% | 4.75 | 4.87 | 296850 | 14235.62 | 3.12% |
| 2025-07-07 | 4.85 | 4.80 | -0.09 | -1.84% | 4.77 | 4.95 | 467352 | 22514.27 | 4.92% |
| 2025-07-04 | 4.97 | 4.89 | -0.09 | -1.81% | 4.89 | 5.09 | 471435 | 23483.57 | 4.96% |
| 2025-07-03 | 4.96 | 4.98 | -0.02 | -0.40% | 4.91 | 5.08 | 642309 | 32002.97 | 6.76% |
| 2025-07-02 | 5.21 | 5.00 | -0.29 | -5.48% | 5.00 | 5.42 | 1020117 | 52921.37 | 10.73% |
| 2025-07-01 | 5.24 | 5.29 | -0.11 | -2.04% | 5.24 | 5.76 | 1407898 | 77471.81 | 14.81% |
| 2025-06-30 | 4.79 | 5.40 | 0.31 | 6.09% | 4.64 | 5.50 | 1568172 | 79160.32 | 16.50% |
| 2025-06-27 | 5.09 | 5.09 | 0.46 | 9.94% | 5.09 | 5.09 | 119462 | 6080.60 | 1.26% |
| 2025-06-26 | 4.23 | 4.63 | 0.42 | 9.98% | 4.23 | 4.63 | 242950 | 11101.46 | 2.56% |
| 2025-06-25 | 4.13 | 4.21 | 0.03 | 0.72% | 4.10 | 4.23 | 546539 | 22801.82 | 5.75% |
| 2025-06-24 | 3.90 | 4.18 | 0.26 | 6.63% | 3.87 | 4.30 | 685723 | 28386.73 | 7.21% |
| 2025-06-23 | 3.84 | 3.92 | 0.02 | 0.51% | 3.80 | 3.96 | 416645 | 16258.01 | 4.38% |
| 2025-06-20 | 4.17 | 3.90 | -0.43 | -9.93% | 3.90 | 4.22 | 753044 | 30195.19 | 7.92% |
| 2025-06-19 | 4.55 | 4.33 | -0.48 | -9.98% | 4.33 | 4.55 | 854723 | 37457.03 | 8.99% |
| 2025-06-18 | 5.56 | 4.81 | -0.24 | -4.75% | 4.55 | 5.56 | 1506792 | 73544.18 | 15.85% |
| 2025-06-17 | 5.05 | 5.05 | 0.46 | 10.02% | 5.05 | 5.05 | 25954 | 1310.68 | 0.27% |
| 2025-05-30 | 4.60 | 4.59 | 0.06 | 1.32% | 4.35 | 4.62 | 390728 | 17516.80 | 4.11% |
| 2025-05-29 | 4.30 | 4.53 | 0.23 | 5.35% | 4.28 | 4.55 | 375368 | 16761.53 | 3.95% |
| 2025-05-28 | 4.24 | 4.30 | 0.04 | 0.94% | 4.20 | 4.36 | 223975 | 9592.16 | 2.36% |
| 2025-05-27 | 4.22 | 4.26 | 0.07 | 1.67% | 4.18 | 4.27 | 157865 | 6674.73 | 1.66% |
| 2025-05-26 | 4.15 | 4.19 | 0.04 | 0.96% | 4.10 | 4.25 | 139833 | 5855.91 | 1.47% |
| 2025-05-23 | 4.13 | 4.15 | 0.02 | 0.48% | 4.10 | 4.32 | 219253 | 9214.55 | 2.31% |
| 2025-05-22 | 4.16 | 4.13 | -0.06 | -1.43% | 4.11 | 4.22 | 147197 | 6104.15 | 1.55% |
| 2025-05-21 | 4.27 | 4.19 | -0.08 | -1.87% | 4.13 | 4.28 | 220086 | 9218.68 | 2.32% |
| 2025-05-20 | 4.20 | 4.27 | 0.09 | 2.15% | 4.17 | 4.29 | 188077 | 7988.69 | 1.98% |
| 2025-05-19 | 4.21 | 4.18 | 0.01 | 0.24% | 4.13 | 4.25 | 179107 | 7472.07 | 1.88% |
| 2025-05-16 | 4.05 | 4.17 | 0.13 | 3.22% | 4.04 | 4.18 | 246440 | 10169.74 | 2.59% |
| 2025-05-15 | 4.17 | 4.04 | -0.08 | -1.94% | 4.02 | 4.17 | 192948 | 7839.55 | 2.03% |
| 2025-05-14 | 4.08 | 4.12 | 0.01 | 0.24% | 4.04 | 4.20 | 207114 | 8545.75 | 2.18% |
| 2025-05-13 | 4.14 | 4.11 | 0.02 | 0.49% | 4.04 | 4.16 | 207559 | 8497.80 | 2.18% |
| 2025-05-12 | 4.10 | 4.09 | 0.02 | 0.49% | 4.00 | 4.12 | 294041 | 11931.96 | 3.09% |
| 2025-05-09 | 4.13 | 4.07 | -0.10 | -2.40% | 4.05 | 4.40 | 492923 | 20669.70 | 5.19% |
| 2025-05-08 | 3.88 | 4.17 | 0.27 | 6.92% | 3.85 | 4.25 | 522171 | 21468.24 | 5.49% |
| 2025-05-07 | 3.87 | 3.90 | 0.05 | 1.30% | 3.83 | 3.92 | 218741 | 8475.01 | 2.30% |
| 2025-05-06 | 3.87 | 3.85 | 0.02 | 0.52% | 3.77 | 3.87 | 255515 | 9733.46 | 2.69% |
| 2025-04-30 | 3.68 | 3.83 | 0.16 | 4.36% | 3.68 | 3.86 | 332437 | 12603.41 | 3.50% |
| 2025-04-29 | 3.51 | 3.67 | 0.14 | 3.97% | 3.51 | 3.67 | 269023 | 9734.77 | 2.83% |
| 2025-04-28 | 3.54 | 3.53 | -0.03 | -0.84% | 3.42 | 3.59 | 277972 | 9749.59 | 2.92% |
| 2025-04-25 | 3.36 | 3.56 | 0.21 | 6.27% | 3.35 | 3.65 | 442162 | 15585.46 | 4.65% |
| 2025-04-24 | 3.40 | 3.35 | -0.05 | -1.47% | 3.32 | 3.41 | 164032 | 5512.06 | 1.73% |
| 2025-04-23 | 3.36 | 3.40 | 0.04 | 1.19% | 3.33 | 3.42 | 121381 | 4125.34 | 1.28% |
| 2025-04-22 | 3.32 | 3.36 | 0.02 | 0.60% | 3.30 | 3.38 | 134046 | 4484.85 | 1.41% |
| 2025-04-21 | 3.28 | 3.34 | 0.07 | 2.14% | 3.22 | 3.34 | 113490 | 3738.87 | 1.19% |
| 2025-04-18 | 3.24 | 3.27 | 0.00 | 0.00% | 3.22 | 3.30 | 91569 | 2983.55 | 0.96% |
| 2025-04-17 | 3.23 | 3.27 | 0.02 | 0.62% | 3.22 | 3.28 | 94355 | 3077.39 | 0.99% |
| 2025-04-16 | 3.33 | 3.25 | -0.10 | -2.99% | 3.19 | 3.34 | 140318 | 4560.91 | 1.48% |
| 2025-04-15 | 3.34 | 3.35 | 0.02 | 0.60% | 3.30 | 3.42 | 176080 | 5894.91 | 1.85% |
| 2025-04-14 | 3.23 | 3.33 | 0.14 | 4.39% | 3.23 | 3.41 | 225143 | 7507.89 | 2.37% |
| 2025-04-11 | 3.12 | 3.19 | 0.01 | 0.31% | 3.12 | 3.24 | 156488 | 5020.11 | 1.65% |
| 2025-04-10 | 3.16 | 3.18 | 0.07 | 2.25% | 3.15 | 3.23 | 211170 | 6740.22 | 2.22% |
| 2025-04-09 | 3.02 | 3.11 | 0.06 | 1.97% | 2.78 | 3.13 | 290778 | 8664.06 | 3.06% |
| 2025-04-08 | 3.05 | 3.05 | -0.08 | -2.56% | 2.99 | 3.15 | 304693 | 9294.83 | 3.21% |
| 2025-04-07 | 3.32 | 3.13 | -0.35 | -10.06% | 3.13 | 3.32 | 244796 | 7756.48 | 2.58% |
| 2025-04-03 | 3.45 | 3.48 | -0.02 | -0.57% | 3.44 | 3.57 | 193107 | 6740.44 | 2.03% |
| 2025-04-02 | 3.45 | 3.50 | 0.06 | 1.74% | 3.38 | 3.54 | 269363 | 9369.19 | 2.83% |
| 2025-04-01 | 3.38 | 3.44 | 0.06 | 1.78% | 3.38 | 3.58 | 408504 | 14293.69 | 4.30% |
| 2025-03-31 | 3.38 | 3.38 | -0.38 | -10.11% | 3.38 | 3.54 | 528149 | 18060.02 | 5.56% |
| 2025-03-28 | 3.86 | 3.76 | -0.08 | -2.08% | 3.76 | 3.88 | 273033 | 10379.04 | 2.87% |
| 2025-03-27 | 3.94 | 3.84 | -0.11 | -2.78% | 3.82 | 3.96 | 279747 | 10817.69 | 2.94% |
| 2025-03-26 | 3.88 | 3.95 | 0.07 | 1.80% | 3.86 | 4.02 | 315581 | 12469.71 | 3.32% |
| 2025-03-25 | 4.00 | 3.88 | -0.06 | -1.52% | 3.81 | 4.04 | 526403 | 20579.63 | 5.54% |
| 2025-03-24 | 4.23 | 3.94 | -0.29 | -6.86% | 3.88 | 4.31 | 658515 | 26422.02 | 6.93% |
上证大盘股票行情在线 K线走势图
