渤海轮渡(603167) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-01-25 | 8.75 | 8.78 | 8.03 | 8.06 | -0.82 | -9.23 | 194,372 | 16,104 | 8.45 | 4.17 |
| 2021-01-22 | 8.62 | 9.08 | 8.42 | 8.88 | 0.19 | 2.19 | 193,332 | 16,957 | 7.59 | 4.15 |
| 2021-01-21 | 8.83 | 8.87 | 8.67 | 8.69 | -0.14 | -1.59 | 103,586 | 9,077 | 2.27 | 2.22 |
| 2021-01-20 | 8.77 | 8.97 | 8.67 | 8.83 | 0.02 | 0.23 | 109,781 | 9,678 | 3.41 | 2.36 |
| 2021-01-19 | 8.96 | 9.03 | 8.75 | 8.81 | -0.44 | -4.76 | 215,662 | 19,123 | 3.03 | 4.63 |
| 2021-01-18 | 8.85 | 9.74 | 8.73 | 9.25 | 0.37 | 4.17 | 402,199 | 36,459 | 11.37 | 8.64 |
| 2021-01-15 | 8.07 | 8.88 | 7.98 | 8.88 | 0.81 | 10.04 | 300,063 | 26,182 | 11.15 | 6.44 |
| 2021-01-14 | 8.12 | 8.22 | 7.98 | 8.07 | -0.29 | -3.47 | 97,025 | 7,847 | 2.87 | 2.08 |
| 2021-01-13 | 8.50 | 8.67 | 8.28 | 8.36 | -0.07 | -0.83 | 174,962 | 14,825 | 4.63 | 3.76 |
| 2021-01-12 | 7.66 | 8.43 | 7.63 | 8.43 | 0.77 | 10.05 | 104,139 | 8,394 | 10.44 | 2.24 |
| 2021-01-11 | 7.94 | 7.94 | 7.63 | 7.66 | -0.29 | -3.65 | 95,554 | 7,423 | 3.90 | 2.05 |
| 2021-01-08 | 7.95 | 8.06 | 7.67 | 7.95 | -0.07 | -0.87 | 93,276 | 7,366 | 4.86 | 2.00 |
| 2021-01-07 | 8.09 | 8.35 | 8.00 | 8.02 | -0.12 | -1.47 | 109,334 | 8,897 | 4.30 | 2.35 |
| 2021-01-06 | 8.46 | 8.48 | 8.10 | 8.14 | -0.41 | -4.80 | 147,257 | 12,172 | 4.44 | 3.16 |
| 2021-01-05 | 8.55 | 8.69 | 8.48 | 8.55 | -0.08 | -0.93 | 102,438 | 8,772 | 2.43 | 2.20 |
| 2021-01-04 | 8.78 | 8.84 | 8.61 | 8.63 | -0.17 | -1.93 | 128,883 | 11,189 | 2.61 | 2.77 |
