渤海股份(000605)股票行情 渤海股份股票行情 000605股票行情_爱股网
渤海股份(000605)股票行情
渤海股份(000605)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 |
|---|
| 2025-10-27 | 7.27 | 7.24 | -0.02 | -0.28% | 7.16 | 7.30 | 60523 | 4377.58 | 1.72% |
| 2025-10-24 | 7.33 | 7.26 | -0.07 | -0.95% | 7.22 | 7.35 | 59856 | 4347.03 | 1.70% |
| 2025-10-23 | 7.24 | 7.33 | 0.07 | 0.96% | 7.17 | 7.41 | 98255 | 7172.25 | 2.79% |
| 2025-10-22 | 7.21 | 7.26 | 0.04 | 0.55% | 7.18 | 7.33 | 91485 | 6650.96 | 2.59% |
| 2025-10-21 | 7.02 | 7.22 | 0.20 | 2.85% | 6.99 | 7.22 | 93177 | 6646.52 | 2.64% |
| 2025-10-20 | 6.93 | 7.02 | 0.13 | 1.89% | 6.89 | 7.03 | 61076 | 4250.83 | 1.73% |
| 2025-10-17 | 6.87 | 6.89 | 0.01 | 0.15% | 6.86 | 6.96 | 55488 | 3840.71 | 1.57% |
| 2025-10-16 | 6.95 | 6.88 | -0.07 | -1.01% | 6.86 | 6.96 | 33331 | 2299.46 | 0.95% |
| 2025-10-15 | 6.90 | 6.95 | 0.05 | 0.72% | 6.87 | 6.95 | 43501 | 3009.38 | 1.23% |
| 2025-10-14 | 6.93 | 6.90 | -0.02 | -0.29% | 6.88 | 6.97 | 50031 | 3465.81 | 1.42% |
| 2025-10-13 | 6.70 | 6.92 | 0.04 | 0.58% | 6.60 | 6.93 | 57212 | 3900.92 | 1.62% |
| 2025-10-10 | 6.81 | 6.88 | 0.05 | 0.73% | 6.79 | 6.94 | 43662 | 3010.96 | 1.24% |
| 2025-10-09 | 6.87 | 6.83 | -0.04 | -0.58% | 6.80 | 6.90 | 45588 | 3119.86 | 1.29% |
| 2025-09-30 | 6.92 | 6.87 | -0.05 | -0.72% | 6.87 | 6.94 | 39816 | 2747.55 | 1.13% |
| 2025-09-29 | 6.88 | 6.92 | 0.04 | 0.58% | 6.79 | 6.97 | 56526 | 3901.32 | 1.60% |
| 2025-09-26 | 6.88 | 6.88 | -0.01 | -0.15% | 6.81 | 6.98 | 49011 | 3387.80 | 1.39% |
| 2025-09-25 | 6.93 | 6.89 | -0.04 | -0.58% | 6.86 | 7.00 | 50607 | 3503.33 | 1.44% |
| 2025-09-24 | 6.82 | 6.93 | 0.05 | 0.73% | 6.82 | 6.95 | 56994 | 3942.98 | 1.62% |
| 2025-09-23 | 6.86 | 6.88 | -0.02 | -0.29% | 6.66 | 6.90 | 91364 | 6191.62 | 2.59% |
| 2025-09-22 | 6.97 | 6.90 | -0.07 | -1.00% | 6.87 | 6.99 | 72200 | 4992.37 | 2.05% |
| 2025-09-19 | 7.14 | 6.97 | -0.25 | -3.46% | 6.92 | 7.18 | 169278 | 11874.06 | 4.80% |
| 2025-09-18 | 7.41 | 7.22 | -0.52 | -6.72% | 7.10 | 7.48 | 340103 | 24911.08 | 9.64% |
| 2025-09-17 | 7.49 | 7.74 | 0.25 | 3.34% | 7.32 | 8.10 | 386552 | 30067.13 | 10.96% |
| 2025-09-16 | 7.42 | 7.49 | 0.05 | 0.67% | 7.42 | 7.52 | 78875 | 5898.23 | 2.24% |
| 2025-09-15 | 7.53 | 7.44 | -0.04 | -0.53% | 7.35 | 7.54 | 84244 | 6251.01 | 2.39% |
| 2025-09-12 | 7.40 | 7.48 | 0.10 | 1.36% | 7.37 | 7.56 | 146189 | 10945.10 | 4.15% |
| 2025-09-11 | 7.36 | 7.38 | 0.04 | 0.54% | 7.26 | 7.40 | 88516 | 6498.71 | 2.51% |
| 2025-09-10 | 7.23 | 7.34 | 0.09 | 1.24% | 7.20 | 7.36 | 102011 | 7458.62 | 2.89% |
| 2025-09-09 | 7.17 | 7.25 | 0.06 | 0.83% | 7.13 | 7.26 | 105140 | 7559.53 | 2.98% |
| 2025-09-08 | 6.93 | 7.19 | 0.26 | 3.75% | 6.90 | 7.19 | 97636 | 6897.57 | 2.77% |
| 2025-09-05 | 6.99 | 6.93 | -0.01 | -0.14% | 6.83 | 6.99 | 63038 | 4345.32 | 1.79% |
| 2025-09-04 | 6.85 | 6.94 | 0.13 | 1.91% | 6.75 | 6.99 | 89515 | 6188.02 | 2.54% |
| 2025-09-03 | 7.06 | 6.81 | -0.25 | -3.54% | 6.79 | 7.08 | 79444 | 5490.17 | 2.25% |
| 2025-09-02 | 7.08 | 7.06 | -0.02 | -0.28% | 6.94 | 7.11 | 95869 | 6727.10 | 2.72% |
| 2025-09-01 | 7.09 | 7.08 | -0.02 | -0.28% | 7.04 | 7.17 | 75756 | 5382.67 | 2.15% |
| 2025-08-29 | 7.20 | 7.10 | -0.07 | -0.98% | 7.07 | 7.20 | 59763 | 4258.14 | 1.69% |
| 2025-08-28 | 7.20 | 7.17 | -0.04 | -0.55% | 6.88 | 7.27 | 116621 | 8260.26 | 3.31% |
| 2025-08-27 | 7.44 | 7.21 | -0.21 | -2.83% | 7.18 | 7.44 | 107654 | 7867.46 | 3.05% |
| 2025-08-26 | 7.37 | 7.42 | 0.06 | 0.82% | 7.33 | 7.44 | 91323 | 6760.33 | 2.59% |
| 2025-08-25 | 7.36 | 7.36 | 0.03 | 0.41% | 7.32 | 7.39 | 66927 | 4920.76 | 1.90% |
| 2025-08-22 | 7.45 | 7.33 | -0.03 | -0.41% | 7.27 | 7.45 | 75851 | 5549.38 | 2.15% |
| 2025-08-21 | 7.36 | 7.36 | 0.02 | 0.27% | 7.31 | 7.42 | 84128 | 6195.46 | 2.39% |
| 2025-08-20 | 7.29 | 7.34 | 0.05 | 0.69% | 7.26 | 7.35 | 59984 | 4379.56 | 1.70% |
| 2025-08-19 | 7.21 | 7.29 | 0.08 | 1.11% | 7.17 | 7.34 | 90099 | 6549.21 | 2.55% |
| 2025-08-18 | 7.19 | 7.21 | 0.04 | 0.56% | 7.13 | 7.23 | 76188 | 5482.21 | 2.16% |
| 2025-08-15 | 7.14 | 7.17 | 0.01 | 0.14% | 7.13 | 7.20 | 82136 | 5883.74 | 2.33% |
| 2025-08-14 | 7.35 | 7.16 | -0.19 | -2.59% | 7.16 | 7.37 | 105572 | 7654.85 | 2.99% |
| 2025-08-13 | 7.45 | 7.35 | -0.10 | -1.34% | 7.29 | 7.48 | 102383 | 7528.98 | 2.90% |
| 2025-08-12 | 7.47 | 7.45 | -0.01 | -0.13% | 7.41 | 7.53 | 57824 | 4306.25 | 1.64% |
| 2025-08-11 | 7.38 | 7.46 | 0.08 | 1.08% | 7.35 | 7.46 | 68375 | 5074.93 | 1.94% |
| 2025-08-08 | 7.35 | 7.38 | 0.03 | 0.41% | 7.29 | 7.40 | 64583 | 4743.11 | 1.83% |
| 2025-08-07 | 7.40 | 7.35 | -0.04 | -0.54% | 7.34 | 7.42 | 54598 | 4026.79 | 1.55% |
| 2025-08-06 | 7.42 | 7.39 | 0.02 | 0.27% | 7.32 | 7.43 | 46252 | 3405.66 | 1.31% |
| 2025-08-05 | 7.32 | 7.37 | 0.07 | 0.96% | 7.32 | 7.40 | 63426 | 4668.74 | 1.80% |
| 2025-08-04 | 7.26 | 7.30 | 0.02 | 0.27% | 7.20 | 7.35 | 49259 | 3590.69 | 1.40% |
| 2025-08-01 | 7.22 | 7.28 | 0.09 | 1.25% | 7.20 | 7.30 | 86439 | 6281.87 | 2.45% |
| 2025-07-31 | 7.42 | 7.19 | -0.23 | -3.10% | 7.17 | 7.50 | 121300 | 8835.67 | 3.44% |
| 2025-07-30 | 7.26 | 7.42 | 0.14 | 1.92% | 7.26 | 7.44 | 115649 | 8514.43 | 3.28% |
| 2025-07-29 | 7.34 | 7.28 | -0.06 | -0.82% | 7.18 | 7.41 | 77782 | 5663.15 | 2.21% |
| 2025-07-28 | 7.34 | 7.34 | -0.01 | -0.14% | 7.33 | 7.39 | 46214 | 3399.94 | 1.31% |
| 2025-07-25 | 7.37 | 7.35 | 0.00 | 0.00% | 7.33 | 7.43 | 47331 | 3481.28 | 1.34% |
| 2025-07-24 | 7.29 | 7.35 | 0.06 | 0.82% | 7.26 | 7.35 | 61780 | 4520.97 | 1.75% |
| 2025-07-23 | 7.35 | 7.29 | -0.06 | -0.82% | 7.27 | 7.40 | 68266 | 5004.19 | 1.94% |
| 2025-07-22 | 7.45 | 7.35 | -0.03 | -0.41% | 7.26 | 7.45 | 70215 | 5151.98 | 1.99% |
| 2025-07-21 | 7.22 | 7.38 | 0.18 | 2.50% | 7.20 | 7.45 | 124460 | 9168.34 | 3.53% |
| 2025-07-18 | 7.17 | 7.20 | 0.04 | 0.56% | 7.14 | 7.21 | 48687 | 3489.98 | 1.38% |
| 2025-07-17 | 7.21 | 7.16 | -0.03 | -0.42% | 7.14 | 7.21 | 43503 | 3121.84 | 1.23% |
| 2025-07-16 | 7.12 | 7.19 | 0.07 | 0.98% | 7.10 | 7.21 | 54208 | 3891.35 | 1.54% |
| 2025-07-15 | 7.28 | 7.12 | -0.16 | -2.20% | 7.08 | 7.29 | 75807 | 5412.99 | 2.15% |
| 2025-07-14 | 7.24 | 7.28 | 0.08 | 1.11% | 7.20 | 7.29 | 60825 | 4414.78 | 1.72% |
| 2025-07-11 | 7.23 | 7.20 | -0.02 | -0.28% | 7.13 | 7.23 | 63919 | 4594.21 | 1.81% |
| 2025-07-10 | 7.19 | 7.22 | 0.02 | 0.28% | 7.18 | 7.24 | 52920 | 3810.96 | 1.50% |
| 2025-07-09 | 7.18 | 7.20 | 0.02 | 0.28% | 7.15 | 7.24 | 53518 | 3847.51 | 1.52% |
| 2025-07-08 | 7.18 | 7.18 | -0.01 | -0.14% | 7.15 | 7.20 | 53907 | 3870.17 | 1.53% |
| 2025-07-07 | 7.09 | 7.19 | 0.09 | 1.27% | 7.08 | 7.19 | 66551 | 4763.53 | 1.89% |
| 2025-07-04 | 7.13 | 7.10 | -0.02 | -0.28% | 7.07 | 7.15 | 64642 | 4595.63 | 1.83% |
| 2025-07-03 | 7.11 | 7.12 | 0.04 | 0.56% | 7.08 | 7.14 | 68149 | 4847.77 | 1.93% |
| 2025-07-02 | 7.10 | 7.08 | 0.01 | 0.14% | 7.04 | 7.10 | 54591 | 3858.95 | 1.55% |
| 2025-07-01 | 7.09 | 7.07 | 0.01 | 0.14% | 7.02 | 7.10 | 64512 | 4555.25 | 1.83% |
| 2025-06-30 | 7.00 | 7.06 | 0.07 | 1.00% | 7.00 | 7.08 | 66481 | 4694.04 | 1.89% |
深证大盘股票行情在线 K线走势图
渤海股份(000605)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
