渤海轮渡(603167)股票行情
渤海轮渡(603167)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 | 10.12 | 10.11 | -0.07 | -0.69% | 10.05 | 10.21 | 48177 | 4874.01 | 1.03% |
| 2025-07-31 | 10.51 | 10.18 | -0.33 | -3.14% | 10.13 | 10.51 | 87260 | 8932.70 | 1.86% |
| 2025-07-30 | 10.43 | 10.51 | 0.05 | 0.48% | 10.41 | 10.55 | 40249 | 4223.64 | 0.86% |
| 2025-07-29 | 10.73 | 10.46 | -0.25 | -2.33% | 10.35 | 10.73 | 76332 | 7994.62 | 1.63% |
| 2025-07-28 | 10.70 | 10.71 | 0.00 | 0.00% | 10.67 | 10.78 | 40389 | 4328.22 | 0.86% |
| 2025-07-25 | 10.80 | 10.71 | -0.05 | -0.46% | 10.70 | 10.89 | 58313 | 6285.76 | 1.24% |
| 2025-07-24 | 11.08 | 11.16 | 0.08 | 0.72% | 11.06 | 11.19 | 59036 | 6566.30 | 1.26% |
| 2025-07-23 | 11.21 | 11.08 | -0.16 | -1.42% | 11.06 | 11.27 | 63992 | 7142.95 | 1.36% |
| 2025-07-22 | 11.27 | 11.24 | -0.03 | -0.27% | 11.14 | 11.29 | 39223 | 4400.53 | 0.84% |
| 2025-07-21 | 11.17 | 11.27 | 0.11 | 0.99% | 11.13 | 11.40 | 58725 | 6617.67 | 1.25% |
| 2025-07-18 | 10.93 | 11.16 | 0.24 | 2.20% | 10.92 | 11.16 | 52776 | 5837.06 | 1.12% |
| 2025-07-17 | 11.11 | 10.92 | -0.06 | -0.55% | 10.89 | 11.15 | 50387 | 5531.45 | 1.07% |
| 2025-07-16 | 10.91 | 10.98 | 0.08 | 0.73% | 10.85 | 11.01 | 36263 | 3965.16 | 0.77% |
| 2025-07-15 | 11.02 | 10.90 | -0.10 | -0.91% | 10.86 | 11.05 | 49108 | 5367.52 | 1.05% |
| 2025-07-14 | 10.93 | 11.00 | 0.02 | 0.18% | 10.90 | 11.02 | 44701 | 4901.05 | 0.95% |
| 2025-07-11 | 10.98 | 10.98 | -0.05 | -0.45% | 10.94 | 11.11 | 46641 | 5132.57 | 0.99% |
| 2025-07-10 | 11.09 | 11.03 | -0.08 | -0.72% | 10.88 | 11.15 | 83975 | 9251.18 | 1.79% |
| 2025-07-09 | 11.36 | 11.11 | -0.28 | -2.46% | 11.11 | 11.39 | 70553 | 7922.40 | 1.50% |
| 2025-07-08 | 11.40 | 11.39 | -0.01 | -0.09% | 11.23 | 11.45 | 85811 | 9703.48 | 1.83% |
| 2025-07-07 | 11.41 | 11.40 | -0.04 | -0.35% | 11.23 | 11.52 | 52169 | 5942.56 | 1.11% |
| 2025-07-04 | 11.44 | 11.44 | -0.04 | -0.35% | 11.29 | 11.65 | 80902 | 9274.90 | 1.72% |
| 2025-07-03 | 11.20 | 11.48 | 0.21 | 1.86% | 11.20 | 11.68 | 101566 | 11696.32 | 2.16% |
| 2025-07-02 | 11.42 | 11.27 | -0.18 | -1.57% | 11.05 | 11.45 | 106933 | 11991.73 | 2.28% |
| 2025-07-01 | 11.40 | 11.45 | 0.05 | 0.44% | 11.25 | 11.55 | 86717 | 9857.36 | 1.85% |
| 2025-06-30 | 10.84 | 11.40 | 0.52 | 4.78% | 10.78 | 11.43 | 135445 | 15139.93 | 2.89% |
| 2025-06-27 | 11.09 | 10.88 | -0.05 | -0.46% | 10.82 | 11.09 | 75726 | 8277.72 | 1.61% |
| 2025-06-26 | 10.72 | 10.93 | 0.10 | 0.92% | 10.68 | 11.32 | 148441 | 16466.25 | 3.16% |
| 2025-06-25 | 10.72 | 10.83 | 0.13 | 1.21% | 10.65 | 10.95 | 94617 | 10264.02 | 2.02% |
| 2025-06-24 | 10.50 | 10.70 | -0.01 | -0.09% | 10.44 | 10.75 | 129642 | 13743.52 | 2.76% |
| 2025-06-23 | 11.00 | 10.71 | -0.17 | -1.56% | 10.52 | 11.03 | 141004 | 15074.04 | 3.01% |
| 2025-06-20 | 10.30 | 10.88 | 0.62 | 6.04% | 10.17 | 10.99 | 242980 | 25950.67 | 5.18% |
| 2025-06-19 | 10.98 | 10.26 | -0.75 | -6.81% | 10.16 | 10.99 | 230943 | 24173.77 | 4.92% |
| 2025-06-18 | 10.82 | 11.01 | 0.08 | 0.73% | 10.66 | 11.09 | 155742 | 16966.82 | 3.32% |
| 2025-06-17 | 10.47 | 10.93 | 0.45 | 4.29% | 10.43 | 10.98 | 211183 | 22548.97 | 4.50% |
| 2025-06-16 | 10.38 | 10.48 | 0.09 | 0.87% | 10.17 | 10.49 | 140430 | 14561.96 | 2.99% |
| 2025-06-13 | 10.32 | 10.39 | 0.02 | 0.19% | 10.24 | 10.55 | 228150 | 23675.82 | 4.86% |
| 2025-06-12 | 9.85 | 10.37 | 0.51 | 5.17% | 9.78 | 10.46 | 329956 | 33771.51 | 7.03% |
| 2025-06-11 | 9.67 | 9.86 | 0.17 | 1.75% | 9.57 | 9.92 | 152498 | 14941.88 | 3.25% |
| 2025-06-10 | 9.64 | 9.69 | 0.05 | 0.52% | 9.53 | 9.72 | 109605 | 10574.06 | 2.34% |
| 2025-06-09 | 9.62 | 9.64 | 0.02 | 0.21% | 9.46 | 9.66 | 104505 | 9978.34 | 2.23% |
| 2025-06-06 | 9.61 | 9.62 | 0.03 | 0.31% | 9.59 | 9.77 | 103978 | 10033.54 | 2.22% |
| 2025-06-05 | 9.90 | 9.59 | -0.44 | -4.39% | 9.56 | 9.95 | 200835 | 19550.04 | 4.28% |
| 2025-06-04 | 9.47 | 10.03 | 0.61 | 6.48% | 9.40 | 10.12 | 301657 | 29787.09 | 6.43% |
| 2025-06-03 | 9.35 | 9.42 | 0.09 | 0.96% | 9.27 | 9.52 | 150701 | 14156.45 | 3.21% |
| 2025-05-30 | 9.12 | 9.33 | 0.23 | 2.53% | 9.12 | 9.54 | 177890 | 16512.14 | 3.79% |
| 2025-05-29 | 8.96 | 9.10 | 0.14 | 1.56% | 8.95 | 9.15 | 88562 | 8030.24 | 1.89% |
| 2025-05-28 | 8.92 | 8.96 | 0.04 | 0.45% | 8.89 | 9.00 | 57358 | 5126.05 | 1.22% |
| 2025-05-27 | 8.93 | 8.92 | 0.02 | 0.22% | 8.88 | 8.93 | 36427 | 3243.64 | 0.78% |
| 2025-05-26 | 8.98 | 8.90 | -0.08 | -0.89% | 8.88 | 9.02 | 87484 | 7820.28 | 1.86% |
| 2025-05-23 | 9.02 | 8.98 | -0.01 | -0.11% | 8.97 | 9.24 | 160043 | 14556.56 | 3.41% |
| 2025-05-22 | 9.05 | 8.99 | -0.08 | -0.88% | 8.96 | 9.06 | 65113 | 5856.87 | 1.39% |
| 2025-05-21 | 8.99 | 9.07 | 0.07 | 0.78% | 8.93 | 9.08 | 89197 | 8062.38 | 1.90% |
| 2025-05-20 | 9.01 | 9.00 | -0.02 | -0.22% | 8.90 | 9.04 | 86578 | 7752.80 | 1.85% |
| 2025-05-19 | 8.88 | 9.02 | 0.14 | 1.58% | 8.88 | 9.09 | 108716 | 9817.01 | 2.32% |
| 2025-05-16 | 8.98 | 8.88 | -0.10 | -1.11% | 8.85 | 8.99 | 98582 | 8771.53 | 2.10% |
| 2025-05-15 | 9.07 | 8.98 | -0.09 | -0.99% | 8.96 | 9.16 | 132010 | 11943.72 | 2.81% |
| 2025-05-14 | 8.95 | 9.07 | 0.11 | 1.23% | 8.90 | 9.10 | 172884 | 15612.29 | 3.69% |
| 2025-05-13 | 8.90 | 8.96 | 0.09 | 1.01% | 8.86 | 8.96 | 93458 | 8319.54 | 1.99% |
| 2025-05-12 | 9.04 | 8.87 | -0.11 | -1.22% | 8.85 | 9.05 | 90458 | 8046.65 | 1.93% |
| 2025-05-09 | 8.92 | 8.98 | 0.06 | 0.67% | 8.92 | 9.02 | 68883 | 6186.54 | 1.47% |
| 2025-05-08 | 8.90 | 8.92 | 0.00 | 0.00% | 8.87 | 8.95 | 63659 | 5680.39 | 1.36% |
| 2025-05-07 | 8.87 | 8.92 | 0.08 | 0.90% | 8.85 | 8.93 | 84734 | 7534.80 | 1.81% |
| 2025-05-06 | 8.72 | 8.84 | 0.15 | 1.73% | 8.72 | 8.85 | 90708 | 7969.92 | 1.93% |
| 2025-04-30 | 8.79 | 8.69 | -0.12 | -1.36% | 8.68 | 8.83 | 100410 | 8802.00 | 2.14% |
| 2025-04-29 | 8.85 | 8.81 | -0.05 | -0.56% | 8.79 | 8.91 | 82203 | 7257.99 | 1.75% |
| 2025-04-28 | 9.05 | 8.86 | -0.16 | -1.77% | 8.85 | 9.06 | 112201 | 10000.80 | 2.39% |
| 2025-04-25 | 8.80 | 9.02 | 0.17 | 1.92% | 8.78 | 9.22 | 193256 | 17391.74 | 4.12% |
| 2025-04-24 | 8.92 | 8.85 | -0.06 | -0.67% | 8.78 | 8.95 | 110438 | 9786.06 | 2.35% |
| 2025-04-23 | 8.80 | 8.91 | 0.14 | 1.60% | 8.77 | 9.07 | 186540 | 16564.79 | 3.98% |
| 2025-04-22 | 8.60 | 8.77 | 0.17 | 1.98% | 8.60 | 8.78 | 142923 | 12474.00 | 3.05% |
| 2025-04-21 | 8.61 | 8.60 | -0.01 | -0.12% | 8.53 | 8.63 | 82529 | 7078.81 | 1.76% |
| 2025-04-18 | 8.64 | 8.61 | -0.04 | -0.46% | 8.58 | 8.69 | 78994 | 6816.07 | 1.68% |
| 2025-04-17 | 8.49 | 8.65 | 0.12 | 1.41% | 8.45 | 8.65 | 93046 | 7978.76 | 1.98% |
| 2025-04-16 | 8.52 | 8.53 | 0.01 | 0.12% | 8.40 | 8.60 | 101771 | 8658.47 | 2.17% |
| 2025-04-15 | 8.61 | 8.52 | -0.09 | -1.05% | 8.47 | 8.62 | 82476 | 7024.33 | 1.76% |
| 2025-04-14 | 8.58 | 8.61 | 0.10 | 1.18% | 8.52 | 8.63 | 97378 | 8347.60 | 2.08% |
| 2025-04-11 | 8.55 | 8.51 | -0.14 | -1.62% | 8.49 | 8.68 | 145721 | 12492.69 | 3.11% |
| 2025-04-10 | 8.51 | 8.65 | 0.06 | 0.70% | 8.47 | 8.80 | 208362 | 18071.18 | 4.44% |
| 2025-04-09 | 8.13 | 8.59 | 0.50 | 6.18% | 8.02 | 8.59 | 261967 | 21789.94 | 5.58% |
| 2025-04-08 | 7.99 | 8.09 | 0.14 | 1.76% | 7.99 | 8.27 | 190094 | 15443.24 | 4.05% |
上证大盘股票行情在线 K线走势图
