渤海轮渡 (603167) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	10.00	10.02	0.02	0.20%	9.95	10.04	36156	3612	0.77%
2025-09-15	10.08	10.00	-0.09	-0.89%	9.97	10.10	64508	6452	1.38%
2025-09-12	10.22	10.09	-0.12	-1.18%	10.06	10.23	76062	7695	1.62%
2025-09-11	10.24	10.21	-0.01	-0.10%	10.14	10.24	73129	7434	1.56%
2025-09-10	10.33	10.22	-0.13	-1.26%	10.20	10.37	50394	5168	1.07%
2025-09-09	10.42	10.35	-0.07	-0.67%	10.33	10.44	26292	2726	0.56%
2025-09-08	10.32	10.42	0.12	1.17%	10.30	10.45	50868	5283	1.08%
2025-09-05	10.29	10.30	0.03	0.29%	10.18	10.31	27767	2848	0.59%
2025-09-04	10.17	10.27	0.06	0.59%	10.15	10.27	33833	3452	0.72%
2025-09-03	10.33	10.21	-0.13	-1.26%	10.19	10.38	40232	4123	0.86%
2025-09-02	10.34	10.34	-0.03	-0.29%	10.29	10.41	36335	3757	0.77%
2025-09-01	10.39	10.37	-0.01	-0.10%	10.30	10.41	37400	3872	0.80%
2025-08-29	10.26	10.38	0.08	0.78%	10.20	10.45	45262	4689	0.96%
2025-08-28	10.35	10.30	-0.08	-0.77%	10.16	10.43	76688	7883	1.63%
2025-08-27	10.69	10.38	-0.32	-2.99%	10.35	10.73	123893	12987	2.64%
2025-08-26	10.36	10.70	0.26	2.49%	10.30	10.95	178913	18979	3.81%
2025-08-25	10.40	10.44	0.03	0.29%	10.36	10.48	59883	6248	1.28%
2025-08-22	10.49	10.41	-0.08	-0.76%	10.30	10.53	82139	8535	1.75%
2025-08-21	10.53	10.49	0.01	0.10%	10.36	10.53	72130	7533	1.54%
2025-08-20	10.40	10.48	0.07	0.67%	10.38	10.51	50756	5314	1.08%
2025-08-19	10.47	10.41	-0.06	-0.57%	10.40	10.50	33407	3485	0.71%
2025-08-18	10.43	10.47	0.05	0.48%	10.38	10.49	50410	5263	1.07%
2025-08-15	10.50	10.42	-0.09	-0.86%	10.37	10.53	60002	6252	1.28%
2025-08-14	10.54	10.51	-0.04	-0.38%	10.48	10.61	44959	4733	0.96%
2025-08-13	10.54	10.55	0.03	0.29%	10.46	10.56	47800	5025	1.02%
2025-08-12	10.50	10.52	0.01	0.10%	10.49	10.55	26830	2822	0.57%
2025-08-11	10.59	10.51	-0.01	-0.10%	10.47	10.59	38926	4092	0.83%
2025-08-08	10.51	10.52	0.01	0.10%	10.47	10.55	25318	2662	0.54%
2025-08-07	10.55	10.51	-0.02	-0.19%	10.46	10.58	33626	3537	0.72%
2025-08-06	10.50	10.53	-0.02	-0.19%	10.49	10.58	29003	3055	0.62%
2025-08-05	10.51	10.55	0.10	0.96%	10.38	10.57	44623	4679	0.95%
2025-08-04	10.16	10.45	0.34	3.36%	10.11	10.50	78757	8170	1.68%
2025-08-01	10.12	10.11	-0.07	-0.69%	10.05	10.21	48177	4874	1.03%
2025-07-31	10.51	10.18	-0.33	-3.14%	10.13	10.51	87260	8932	1.86%
2025-07-30	10.43	10.51	0.05	0.48%	10.41	10.55	40249	4223	0.86%
2025-07-29	10.73	10.46	-0.25	-2.33%	10.35	10.73	76332	7994	1.63%
2025-07-28	10.70	10.71	0.00	0.00%	10.67	10.78	40389	4328	0.86%
2025-07-25	10.80	10.71	-0.05	-0.46%	10.70	10.89	58313	6285	1.24%
2025-07-24	11.08	11.16	0.08	0.72%	11.06	11.19	59036	6566	1.26%
2025-07-23	11.21	11.08	-0.16	-1.42%	11.06	11.27	63992	7142	1.36%
2025-07-22	11.27	11.24	-0.03	-0.27%	11.14	11.29	39223	4400	0.84%
2025-07-21	11.17	11.27	0.11	0.99%	11.13	11.40	58725	6617	1.25%
2025-07-18	10.93	11.16	0.24	2.20%	10.92	11.16	52776	5837	1.12%
2025-07-17	11.11	10.92	-0.06	-0.55%	10.89	11.15	50387	5531	1.07%
2025-07-16	10.91	10.98	0.08	0.73%	10.85	11.01	36263	3965	0.77%
2025-07-15	11.02	10.90	-0.10	-0.91%	10.86	11.05	49108	5367	1.05%
2025-07-14	10.93	11.00	0.02	0.18%	10.90	11.02	44701	4901	0.95%
2025-07-11	10.98	10.98	-0.05	-0.45%	10.94	11.11	46641	5132	0.99%
2025-07-10	11.09	11.03	-0.08	-0.72%	10.88	11.15	83975	9251	1.79%
2025-07-09	11.36	11.11	-0.28	-2.46%	11.11	11.39	70553	7922	1.50%
2025-07-08	11.40	11.39	-0.01	-0.09%	11.23	11.45	85811	9703	1.83%
2025-07-07	11.41	11.40	-0.04	-0.35%	11.23	11.52	52169	5942	1.11%
2025-07-04	11.44	11.44	-0.04	-0.35%	11.29	11.65	80902	9274	1.72%
2025-07-03	11.20	11.48	0.21	1.86%	11.20	11.68	101566	11696	2.16%
2025-07-02	11.42	11.27	-0.18	-1.57%	11.05	11.45	106933	11991	2.28%
2025-07-01	11.40	11.45	0.05	0.44%	11.25	11.55	86717	9857	1.85%
2025-06-30	10.84	11.40	0.52	4.78%	10.78	11.43	135445	15139	2.89%
2025-06-27	11.09	10.88	-0.05	-0.46%	10.82	11.09	75726	8277	1.61%
2025-06-26	10.72	10.93	0.10	0.92%	10.68	11.32	148441	16466	3.16%
2025-06-25	10.72	10.83	0.13	1.21%	10.65	10.95	94617	10264	2.02%
2025-06-24	10.50	10.70	-0.01	-0.09%	10.44	10.75	129642	13743	2.76%
2025-06-23	11.00	10.71	-0.17	-1.56%	10.52	11.03	141004	15074	3.01%
2025-06-20	10.30	10.88	0.62	6.04%	10.17	10.99	242980	25950	5.18%
2025-06-19	10.98	10.26	-0.75	-6.81%	10.16	10.99	230943	24173	4.92%
2025-06-18	10.82	11.01	0.08	0.73%	10.66	11.09	155742	16966	3.32%
2025-06-17	10.47	10.93	0.45	4.29%	10.43	10.98	211183	22548	4.50%
2025-06-16	10.38	10.48	0.09	0.87%	10.17	10.49	140430	14561	2.99%
2025-06-13	10.32	10.39	0.02	0.19%	10.24	10.55	228150	23675	4.86%
2025-06-12	9.85	10.37	0.51	5.17%	9.78	10.46	329956	33771	7.03%
2025-06-11	9.67	9.86	0.17	1.75%	9.57	9.92	152498	14941	3.25%
2025-06-10	9.64	9.69	0.05	0.52%	9.53	9.72	109605	10574	2.34%
2025-06-09	9.62	9.64	0.02	0.21%	9.46	9.66	104505	9978	2.23%