渤海轮渡(603167)股票行情 渤海轮渡股票行情 603167股票行情_爱股网
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 |
|---|
| 2025-10-27 | 9.98 | 10.37 | 0.48 | 4.85% | 9.93 | 10.47 | 203323 | 20892.98 | 4.33% |
| 2025-10-24 | 9.90 | 9.89 | 0.00 | 0.00% | 9.78 | 9.93 | 56669 | 5591.66 | 1.21% |
| 2025-10-23 | 9.75 | 9.89 | 0.18 | 1.85% | 9.70 | 9.89 | 66671 | 6552.43 | 1.42% |
| 2025-10-22 | 9.62 | 9.71 | 0.02 | 0.21% | 9.61 | 9.80 | 41269 | 4019.85 | 0.88% |
| 2025-10-21 | 9.63 | 9.69 | 0.06 | 0.62% | 9.61 | 9.70 | 36250 | 3499.18 | 0.77% |
| 2025-10-20 | 9.58 | 9.63 | 0.06 | 0.63% | 9.48 | 9.65 | 40948 | 3922.63 | 0.87% |
| 2025-10-17 | 9.61 | 9.57 | -0.04 | -0.42% | 9.56 | 9.69 | 46754 | 4503.68 | 1.00% |
| 2025-10-16 | 9.49 | 9.61 | 0.11 | 1.16% | 9.48 | 9.64 | 45735 | 4387.34 | 0.97% |
| 2025-10-15 | 9.52 | 9.50 | -0.01 | -0.11% | 9.41 | 9.52 | 39906 | 3782.70 | 0.85% |
| 2025-10-14 | 9.35 | 9.51 | 0.18 | 1.93% | 9.33 | 9.52 | 77686 | 7330.85 | 1.66% |
| 2025-10-13 | 9.30 | 9.33 | -0.01 | -0.11% | 9.17 | 9.35 | 54450 | 5044.91 | 1.16% |
| 2025-10-10 | 9.13 | 9.34 | 0.21 | 2.30% | 9.13 | 9.34 | 69611 | 6467.48 | 1.48% |
| 2025-10-09 | 9.40 | 9.13 | -0.29 | -3.08% | 9.07 | 9.40 | 122116 | 11224.66 | 2.60% |
| 2025-09-30 | 9.39 | 9.42 | 0.06 | 0.64% | 9.35 | 9.42 | 27233 | 2558.70 | 0.58% |
| 2025-09-29 | 9.49 | 9.36 | -0.11 | -1.16% | 9.35 | 9.49 | 50002 | 4711.18 | 1.07% |
| 2025-09-26 | 9.53 | 9.47 | -0.06 | -0.63% | 9.36 | 9.53 | 48424 | 4572.58 | 1.03% |
| 2025-09-25 | 9.75 | 9.53 | -0.18 | -1.85% | 9.48 | 9.75 | 70115 | 6707.69 | 1.49% |
| 2025-09-24 | 10.10 | 10.11 | 0.03 | 0.30% | 10.02 | 10.15 | 60694 | 6129.95 | 1.29% |
| 2025-09-23 | 10.01 | 10.08 | 0.05 | 0.50% | 9.97 | 10.10 | 44599 | 4473.49 | 0.95% |
| 2025-09-22 | 10.09 | 10.03 | -0.09 | -0.89% | 10.00 | 10.15 | 29019 | 2912.56 | 0.62% |
| 2025-09-19 | 10.00 | 10.12 | 0.11 | 1.10% | 10.00 | 10.13 | 30294 | 3049.15 | 0.65% |
| 2025-09-18 | 10.14 | 10.01 | -0.13 | -1.28% | 9.99 | 10.19 | 47122 | 4749.87 | 1.00% |
| 2025-09-17 | 10.15 | 10.14 | 0.12 | 1.20% | 10.03 | 10.19 | 66460 | 6737.83 | 1.42% |
| 2025-09-16 | 10.00 | 10.02 | 0.02 | 0.20% | 9.95 | 10.04 | 36156 | 3612.58 | 0.77% |
| 2025-09-15 | 10.08 | 10.00 | -0.09 | -0.89% | 9.97 | 10.10 | 64508 | 6452.21 | 1.38% |
| 2025-09-12 | 10.22 | 10.09 | -0.12 | -1.18% | 10.06 | 10.23 | 76062 | 7695.54 | 1.62% |
| 2025-09-11 | 10.24 | 10.21 | -0.01 | -0.10% | 10.14 | 10.24 | 73129 | 7434.49 | 1.56% |
| 2025-09-10 | 10.33 | 10.22 | -0.13 | -1.26% | 10.20 | 10.37 | 50394 | 5168.45 | 1.07% |
| 2025-09-09 | 10.42 | 10.35 | -0.07 | -0.67% | 10.33 | 10.44 | 26292 | 2726.79 | 0.56% |
| 2025-09-08 | 10.32 | 10.42 | 0.12 | 1.17% | 10.30 | 10.45 | 50868 | 5283.39 | 1.08% |
| 2025-09-05 | 10.29 | 10.30 | 0.03 | 0.29% | 10.18 | 10.31 | 27767 | 2848.03 | 0.59% |
| 2025-09-04 | 10.17 | 10.27 | 0.06 | 0.59% | 10.15 | 10.27 | 33833 | 3452.27 | 0.72% |
| 2025-09-03 | 10.33 | 10.21 | -0.13 | -1.26% | 10.19 | 10.38 | 40232 | 4123.12 | 0.86% |
| 2025-09-02 | 10.34 | 10.34 | -0.03 | -0.29% | 10.29 | 10.41 | 36335 | 3757.13 | 0.77% |
| 2025-09-01 | 10.39 | 10.37 | -0.01 | -0.10% | 10.30 | 10.41 | 37400 | 3872.82 | 0.80% |
| 2025-08-29 | 10.26 | 10.38 | 0.08 | 0.78% | 10.20 | 10.45 | 45262 | 4689.83 | 0.96% |
| 2025-08-28 | 10.35 | 10.30 | -0.08 | -0.77% | 10.16 | 10.43 | 76688 | 7883.18 | 1.63% |
| 2025-08-27 | 10.69 | 10.38 | -0.32 | -2.99% | 10.35 | 10.73 | 123893 | 12987.30 | 2.64% |
| 2025-08-26 | 10.36 | 10.70 | 0.26 | 2.49% | 10.30 | 10.95 | 178913 | 18979.09 | 3.81% |
| 2025-08-25 | 10.40 | 10.44 | 0.03 | 0.29% | 10.36 | 10.48 | 59883 | 6248.05 | 1.28% |
| 2025-08-22 | 10.49 | 10.41 | -0.08 | -0.76% | 10.30 | 10.53 | 82139 | 8535.57 | 1.75% |
| 2025-08-21 | 10.53 | 10.49 | 0.01 | 0.10% | 10.36 | 10.53 | 72130 | 7533.73 | 1.54% |
| 2025-08-20 | 10.40 | 10.48 | 0.07 | 0.67% | 10.38 | 10.51 | 50756 | 5314.66 | 1.08% |
| 2025-08-19 | 10.47 | 10.41 | -0.06 | -0.57% | 10.40 | 10.50 | 33407 | 3485.15 | 0.71% |
| 2025-08-18 | 10.43 | 10.47 | 0.05 | 0.48% | 10.38 | 10.49 | 50410 | 5263.07 | 1.07% |
| 2025-08-15 | 10.50 | 10.42 | -0.09 | -0.86% | 10.37 | 10.53 | 60002 | 6252.91 | 1.28% |
| 2025-08-14 | 10.54 | 10.51 | -0.04 | -0.38% | 10.48 | 10.61 | 44959 | 4733.84 | 0.96% |
| 2025-08-13 | 10.54 | 10.55 | 0.03 | 0.29% | 10.46 | 10.56 | 47800 | 5025.99 | 1.02% |
| 2025-08-12 | 10.50 | 10.52 | 0.01 | 0.10% | 10.49 | 10.55 | 26830 | 2822.38 | 0.57% |
| 2025-08-11 | 10.59 | 10.51 | -0.01 | -0.10% | 10.47 | 10.59 | 38926 | 4092.70 | 0.83% |
| 2025-08-08 | 10.51 | 10.52 | 0.01 | 0.10% | 10.47 | 10.55 | 25318 | 2662.16 | 0.54% |
| 2025-08-07 | 10.55 | 10.51 | -0.02 | -0.19% | 10.46 | 10.58 | 33626 | 3537.72 | 0.72% |
| 2025-08-06 | 10.50 | 10.53 | -0.02 | -0.19% | 10.49 | 10.58 | 29003 | 3055.35 | 0.62% |
| 2025-08-05 | 10.51 | 10.55 | 0.10 | 0.96% | 10.38 | 10.57 | 44623 | 4679.28 | 0.95% |
| 2025-08-04 | 10.16 | 10.45 | 0.34 | 3.36% | 10.11 | 10.50 | 78757 | 8170.32 | 1.68% |
| 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% |
上证大盘股票行情在线 K线走势图
渤海轮渡(603167)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
