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 |
|---|
| 2026-03-25 | 5.04 | 5.19 | 0.15 | 2.98% | 5.01 | 5.36 | 345603 | 17998.14 | 3.64% |
| 2026-03-24 | 4.80 | 5.04 | 0.33 | 7.01% | 4.70 | 5.04 | 345252 | 16811.52 | 3.63% |
| 2026-03-23 | 5.02 | 4.71 | -0.40 | -7.83% | 4.68 | 5.09 | 307220 | 14969.43 | 3.23% |
| 2026-03-20 | 5.30 | 5.11 | -0.12 | -2.29% | 5.11 | 5.32 | 164158 | 8520.59 | 1.73% |
| 2026-03-19 | 5.30 | 5.23 | -0.13 | -2.43% | 5.20 | 5.34 | 177879 | 9374.74 | 1.87% |
| 2026-03-18 | 5.40 | 5.36 | -0.02 | -0.37% | 5.30 | 5.43 | 160668 | 8606.04 | 1.69% |
| 2026-03-17 | 5.45 | 5.38 | -0.05 | -0.92% | 5.36 | 5.60 | 226808 | 12422.36 | 2.39% |
| 2026-03-16 | 5.43 | 5.43 | -0.02 | -0.37% | 5.35 | 5.47 | 176613 | 9541.69 | 1.86% |
| 2026-03-13 | 5.54 | 5.45 | -0.11 | -1.98% | 5.43 | 5.63 | 213992 | 11777.09 | 2.25% |
| 2026-03-12 | 5.70 | 5.56 | -0.13 | -2.28% | 5.54 | 5.72 | 215081 | 12050.79 | 2.26% |
| 2026-03-11 | 5.74 | 5.69 | -0.05 | -0.87% | 5.65 | 5.84 | 276006 | 15844.37 | 2.90% |
| 2026-03-10 | 5.84 | 5.74 | 0.04 | 0.70% | 5.69 | 5.88 | 228231 | 13092.12 | 2.40% |
| 2026-03-09 | 5.65 | 5.70 | -0.10 | -1.72% | 5.55 | 5.74 | 353653 | 19958.94 | 3.72% |
| 2026-03-06 | 5.50 | 5.80 | 0.24 | 4.32% | 5.45 | 5.89 | 502045 | 29063.78 | 5.28% |
| 2026-03-05 | 5.45 | 5.56 | 0.20 | 3.73% | 5.38 | 5.65 | 537810 | 29759.95 | 5.66% |
| 2026-03-04 | 5.39 | 5.36 | -0.08 | -1.47% | 5.28 | 5.45 | 333071 | 17819.01 | 3.50% |
| 2026-03-03 | 5.80 | 5.44 | -0.42 | -7.17% | 5.43 | 5.91 | 508664 | 28641.34 | 5.35% |
| 2026-03-02 | 6.00 | 5.86 | -0.34 | -5.48% | 5.82 | 6.09 | 516250 | 30493.36 | 5.43% |
| 2026-02-27 | 6.22 | 6.20 | -0.14 | -2.21% | 6.10 | 6.36 | 547340 | 33889.40 | 5.76% |
| 2026-02-26 | 5.98 | 6.34 | 0.35 | 5.84% | 5.93 | 6.39 | 868760 | 53753.26 | 9.14% |
| 2026-02-25 | 6.15 | 5.99 | -0.17 | -2.76% | 5.96 | 6.21 | 879510 | 53515.19 | 9.25% |
| 2026-02-24 | 5.93 | 6.16 | 0.31 | 5.30% | 5.84 | 6.25 | 980910 | 60019.34 | 10.32% |
| 2026-02-13 | 5.70 | 5.85 | 0.18 | 3.17% | 5.60 | 6.18 | 1352750 | 79187.09 | 14.23% |
| 2026-02-12 | 5.16 | 5.67 | 0.52 | 10.10% | 5.06 | 5.67 | 702180 | 38690.44 | 7.39% |
| 2026-02-11 | 5.18 | 5.15 | -0.04 | -0.77% | 5.14 | 5.20 | 77961 | 4028.47 | 0.82% |
| 2026-02-10 | 5.20 | 5.19 | 0.00 | 0.00% | 5.14 | 5.22 | 89979 | 4666.24 | 0.95% |
| 2026-02-09 | 5.16 | 5.19 | 0.04 | 0.78% | 5.16 | 5.21 | 109481 | 5684.72 | 1.15% |
| 2026-02-06 | 5.12 | 5.15 | 0.00 | 0.00% | 5.10 | 5.19 | 107635 | 5540.31 | 1.13% |
| 2026-02-05 | 5.21 | 5.15 | -0.07 | -1.34% | 5.15 | 5.24 | 125557 | 6510.47 | 1.32% |
| 2026-02-04 | 5.16 | 5.22 | 0.09 | 1.75% | 5.12 | 5.23 | 123892 | 6433.66 | 1.30% |
| 2026-02-03 | 5.16 | 5.13 | 0.11 | 2.19% | 5.05 | 5.16 | 109009 | 5567.39 | 1.15% |
| 2026-02-02 | 5.02 | 5.02 | -0.20 | -3.83% | 5.02 | 5.16 | 148321 | 7564.06 | 1.56% |
| 2026-01-30 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.25 | 120281 | 6255.28 | 1.27% |
| 2026-01-29 | 5.26 | 5.20 | -0.08 | -1.52% | 5.15 | 5.27 | 176942 | 9199.27 | 1.86% |
| 2026-01-28 | 5.33 | 5.28 | -0.08 | -1.49% | 5.23 | 5.36 | 145030 | 7655.97 | 1.53% |
| 2026-01-27 | 5.35 | 5.36 | 0.01 | 0.19% | 5.20 | 5.40 | 208156 | 10997.96 | 2.19% |
| 2026-01-26 | 5.58 | 5.35 | -0.21 | -3.78% | 5.34 | 5.60 | 270499 | 14671.57 | 2.85% |
| 2026-01-23 | 5.46 | 5.56 | 0.08 | 1.46% | 5.46 | 5.56 | 225321 | 12420.80 | 2.37% |
| 2026-01-22 | 5.40 | 5.48 | 0.08 | 1.48% | 5.39 | 5.53 | 193983 | 10623.39 | 2.04% |
| 2026-01-21 | 5.34 | 5.40 | 0.00 | 0.00% | 5.33 | 5.47 | 154575 | 8351.33 | 1.63% |
| 2026-01-20 | 5.49 | 5.40 | -0.10 | -1.82% | 5.38 | 5.49 | 156453 | 8478.65 | 1.65% |
| 2026-01-19 | 5.50 | 5.50 | -0.01 | -0.18% | 5.39 | 5.50 | 162755 | 8886.37 | 1.71% |
| 2026-01-16 | 5.42 | 5.51 | 0.11 | 2.04% | 5.42 | 5.54 | 248061 | 13616.95 | 2.61% |
| 2026-01-15 | 5.38 | 5.40 | 0.00 | 0.00% | 5.33 | 5.41 | 172410 | 9245.75 | 1.81% |
| 2026-01-14 | 5.52 | 5.40 | -0.09 | -1.64% | 5.38 | 5.52 | 325131 | 17635.35 | 3.42% |
| 2026-01-13 | 5.63 | 5.49 | -0.13 | -2.31% | 5.47 | 5.65 | 372041 | 20575.64 | 3.91% |
| 2026-01-12 | 5.69 | 5.62 | -0.07 | -1.23% | 5.58 | 5.69 | 407698 | 22853.43 | 4.29% |
| 2026-01-09 | 5.76 | 5.69 | -0.07 | -1.22% | 5.60 | 5.80 | 483057 | 27420.14 | 5.08% |
| 2026-01-08 | 5.64 | 5.76 | 0.17 | 3.04% | 5.62 | 5.83 | 475268 | 27252.70 | 5.00% |
| 2026-01-07 | 5.66 | 5.59 | -0.14 | -2.44% | 5.56 | 5.80 | 402692 | 22709.49 | 4.24% |
| 2026-01-06 | 5.49 | 5.73 | 0.24 | 4.37% | 5.49 | 5.95 | 557945 | 32086.24 | 5.87% |
| 2026-01-05 | 5.57 | 5.49 | -0.09 | -1.61% | 5.44 | 5.57 | 250085 | 13749.74 | 2.63% |
| 2025-12-31 | 5.49 | 5.58 | 0.19 | 3.53% | 5.37 | 5.62 | 357205 | 19747.92 | 3.76% |
| 2025-12-30 | 5.47 | 5.39 | -0.08 | -1.46% | 5.35 | 5.47 | 218324 | 11773.19 | 2.30% |
| 2025-12-29 | 5.55 | 5.47 | -0.03 | -0.55% | 5.42 | 5.55 | 249444 | 13640.64 | 2.62% |
| 2025-12-26 | 5.46 | 5.50 | -0.10 | -1.79% | 5.46 | 5.63 | 368737 | 20380.08 | 3.88% |
| 2025-12-25 | 5.36 | 5.60 | 0.21 | 3.90% | 5.30 | 5.81 | 544149 | 30381.86 | 5.72% |
| 2025-12-24 | 5.45 | 5.39 | -0.06 | -1.10% | 5.30 | 5.52 | 383108 | 20599.05 | 4.03% |
| 2025-12-23 | 5.72 | 5.45 | -0.35 | -6.03% | 5.40 | 5.74 | 686392 | 37882.84 | 7.22% |
| 2025-12-22 | 5.51 | 5.80 | 0.42 | 7.81% | 5.40 | 5.92 | 974532 | 55646.27 | 10.25% |
| 2025-12-19 | 5.30 | 5.38 | 0.19 | 3.66% | 5.24 | 5.49 | 404035 | 21677.67 | 4.25% |
| 2025-12-18 | 5.16 | 5.19 | 0.05 | 0.97% | 5.10 | 5.34 | 330261 | 17348.19 | 3.47% |
| 2025-12-17 | 5.20 | 5.14 | -0.08 | -1.53% | 5.06 | 5.27 | 271308 | 13969.72 | 2.85% |
| 2025-12-16 | 5.18 | 5.22 | 0.17 | 3.37% | 5.13 | 5.38 | 481768 | 25151.98 | 5.07% |
| 2025-12-15 | 4.97 | 5.05 | 0.12 | 2.43% | 4.91 | 5.10 | 192812 | 9687.87 | 2.03% |
| 2025-12-12 | 4.92 | 4.93 | -0.02 | -0.40% | 4.91 | 5.00 | 92743 | 4596.62 | 0.98% |
| 2025-12-11 | 4.98 | 4.95 | -0.05 | -1.00% | 4.91 | 5.03 | 138991 | 6900.01 | 1.46% |
| 2025-12-10 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.02 | 75351 | 3760.48 | 0.79% |
| 2025-12-09 | 5.09 | 5.00 | -0.08 | -1.57% | 4.98 | 5.09 | 96556 | 4845.57 | 1.02% |
| 2025-12-08 | 5.08 | 5.08 | 0.02 | 0.40% | 5.04 | 5.10 | 109356 | 5543.48 | 1.15% |
| 2025-12-05 | 4.95 | 5.06 | 0.09 | 1.81% | 4.93 | 5.06 | 111194 | 5573.08 | 1.17% |
| 2025-12-04 | 4.97 | 4.97 | -0.01 | -0.20% | 4.90 | 5.05 | 130788 | 6515.65 | 1.38% |
| 2025-12-03 | 5.02 | 4.98 | -0.06 | -1.19% | 4.96 | 5.07 | 124106 | 6209.62 | 1.31% |
| 2025-12-02 | 5.08 | 5.04 | -0.05 | -0.98% | 5.00 | 5.08 | 122559 | 6171.81 | 1.29% |
| 2025-12-01 | 5.10 | 5.09 | 0.00 | 0.00% | 5.07 | 5.17 | 142557 | 7268.20 | 1.50% |
| 2025-11-28 | 4.94 | 5.09 | 0.14 | 2.83% | 4.92 | 5.09 | 189291 | 9519.27 | 1.99% |
| 2025-11-27 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.99 | 120703 | 5987.93 | 1.27% |
| 2025-11-26 | 4.93 | 4.94 | 0.02 | 0.41% | 4.90 | 5.02 | 137966 | 6842.76 | 1.45% |
| 2025-11-25 | 4.89 | 4.92 | 0.04 | 0.82% | 4.87 | 4.95 | 134166 | 6605.75 | 1.41% |
| 2025-11-24 | 4.88 | 4.88 | 0.02 | 0.41% | 4.83 | 4.90 | 147633 | 7197.92 | 1.55% |
上证大盘股票行情在线 K线走势图
渤海汽车(600960)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
