渤海轮渡( 603167.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-21 | 9.12 | 9.16 | 9.06 | 9.10 | -0.44% | -0.09% | 2.87% | 6,149,700 | 56,009,000 | 104% | 9.11 | 0.51% | 9.02 | 0.73% | 8.96 | 0.58% | 8.85 | 0.69% | -0.06% |  |
| 2020-02-20 | 8.93 | 9.16 | 8.91 | 9.14 | 1.90% | 0.86% | 4.04% | 8,195,900 | 74,271,000 | 138% | 9.06 | 1.74% | 8.96 | 0.96% | 8.91 | 0.83% | 8.79 | 1.01% | -0.28% | |
| 2020-02-19 | 8.84 | 9.02 | 8.80 | 8.97 | 1.01% | 0.71% | 3.14% | 7,224,800 | 64,348,000 | 121% | 8.91 | 0.34% | 8.87 | 0.53% | 8.83 | 0.39% | 8.70 | 0.82% | -0.56% | |
| 2020-02-18 | 8.88 | 8.95 | 8.83 | 8.88 | 0.00% | 0.03% | 2.94% | 6,016,500 | 53,406,000 | 94% | 8.88 | 0.44% | 8.83 | 0.56% | 8.80 | 0.34% | 8.63 | 1.20% | -0.99% | |
| 2020-02-17 | 8.68 | 8.98 | 8.65 | 8.88 | 2.54% | 0.48% | 4.18% | 7,509,200 | 66,368,000 | 97% | 8.84 | 2.06% | 8.78 | 0.54% | 8.77 | 0.92% | 8.52 | 0.28% | -1.97% | |
| 2020-02-14 | 8.63 | 8.71 | 8.62 | 8.66 | 0.00% | 0.00% | 1.88% | 2,413,300 | 20,899,000 | 33% | 8.66 | -0.88% | 8.73 | -0.25% | 8.69 | 0.37% | 8.50 | -0.91% | -2.06% |  |
| 2020-02-13 | 8.79 | 8.85 | 8.62 | 8.66 | -1.59% | -0.88% | 0.96% | 4,397,800 | 38,424,000 | 60% | 8.74 | -0.29% | 8.75 | 0.82% | 8.66 | 0.84% | 8.58 | -0.48% | -2.04% | |
| 2020-02-12 | 8.71 | 8.82 | 8.69 | 8.80 | 0.57% | 0.43% | 2.10% | 4,243,200 | 37,178,000 | 59% | 8.76 | 0.08% | 8.68 | 0.72% | 8.59 | 0.75% | 8.62 | -0.63% | -2.03% | |
| 2020-02-11 | 8.76 | 8.84 | 8.70 | 8.75 | 0.00% | -0.06% | 0.88% | 6,321,300 | 55,341,000 | 90% | 8.76 | 2.05% | 8.62 | 1.35% | 8.52 | 1.27% | 8.67 | -0.88% | -2.00% | |
| 2020-02-10 | 8.57 | 8.76 | 8.37 | 8.75 | 1.74% | 1.99% | -0.01% | 7,878,500 | 67,591,000 | 114% | 8.58 | 0.47% | 8.50 | 0.66% | 8.41 | 0.16% | 8.75 | -1.74% | -1.98% | |
| 2020-02-07 | 8.46 | 8.64 | 8.40 | 8.60 | 1.78% | 0.71% | -3.44% | 6,856,900 | 58,552,000 | 101% | 8.54 | 1.64% | 8.45 | 1.05% | 8.40 | -1.48% | 8.91 | -1.44% | -1.82% | |
| 2020-02-06 | 8.39 | 8.54 | 8.27 | 8.45 | 0.48% | 0.58% | -6.49% | 8,034,800 | 67,504,000 | 122% | 8.40 | -0.31% | 8.36 | -0.14% | 8.53 | -1.40% | 9.04 | -1.82% | -1.69% | |
| 2020-02-05 | 8.18 | 8.59 | 8.18 | 8.41 | -0.36% | -0.20% | -8.62% | 11,687,300 | 98,492,000 | 191% | 8.43 | 1.46% | 8.37 | -2.80% | 8.65 | -2.65% | 9.20 | -3.51% | -1.52% | |
| 2020-02-04 | 8.17 | 8.79 | 8.17 | 8.44 | -7.05% | 1.61% | -11.51% | 20,617,600 | 171,254,000 | 362% | 8.31 | -8.52% | 8.61 | -14.70% | 8.88 | -13.37% | 9.54 | -8.56% | -1.15% | |
| 2020-02-03 | 9.08 | 9.08 | 9.08 | 9.08 | -10.01% | 0.00% | -12.95% | 1,020,100 | 9,263,000 | 27% | 9.08 | -11.36% | 10.10 | -2.13% | 10.25 | -1.47% | 10.43 | -0.66% | -0.28% | |
| 2020-01-23 | 10.35 | 10.46 | 10.02 | 10.09 | -3.17% | -1.50% | -3.90% | 3,582,900 | 36,702,000 | 94% | 10.24 | -1.01% | 10.32 | -0.91% | 10.41 | -0.47% | 10.50 | -0.68% | -0.20% | |
| 2020-01-22 | 10.40 | 10.42 | 10.28 | 10.42 | 0.19% | 0.70% | -1.44% | 2,032,100 | 21,029,000 | 47% | 10.35 | -0.46% | 10.41 | -0.58% | 10.46 | -0.25% | 10.57 | -0.42% | -0.06% | |
| 2020-01-21 | 10.47 | 10.47 | 10.31 | 10.40 | -0.86% | 0.04% | -2.04% | 2,531,400 | 26,316,000 | 51% | 10.40 | -0.66% | 10.47 | -0.14% | 10.48 | -0.43% | 10.62 | -0.27% | 0.10% | |
| 2020-01-20 | 10.50 | 10.53 | 10.42 | 10.49 | 0.19% | 0.24% | -1.47% | 3,207,800 | 33,571,000 | 62% | 10.47 | -0.50% | 10.49 | -0.17% | 10.53 | -0.13% | 10.65 | -0.66% | 0.13% | |
| 2020-01-17 | 10.46 | 10.57 | 10.40 | 10.47 | 0.96% | -0.46% | -2.30% | 4,885,300 | 51,384,000 | 78% | 10.52 | 0.51% | 10.51 | -0.40% | 10.54 | -0.29% | 10.72 | -0.15% | 0.24% | |
| 2020-01-16 | 10.57 | 10.61 | 10.37 | 10.37 | -2.17% | -0.91% | -3.38% | 3,472,000 | 36,334,000 | 56% | 10.47 | -0.67% | 10.55 | -0.24% | 10.57 | -0.69% | 10.73 | -0.21% | 0.25% | |
| 2020-01-15 | 10.62 | 10.62 | 10.47 | 10.60 | -0.09% | 0.61% | -1.44% | 2,831,700 | 29,835,000 | 43% | 10.54 | -0.69% | 10.57 | -0.29% | 10.65 | -0.43% | 10.76 | -0.07% | 0.28% | |
| 2020-01-14 | 10.79 | 10.84 | 10.54 | 10.61 | -0.19% | 0.01% | -1.41% | 5,336,000 | 56,611,000 | 70% | 10.61 | 0.58% | 10.60 | -0.65% | 10.69 | -0.30% | 10.76 | 0.20% | 0.33% | |
| 2020-01-13 | 10.63 | 10.63 | 10.48 | 10.63 | -0.47% | 0.78% | -1.03% | 3,534,000 | 37,275,000 | 41% | 10.55 | -0.82% | 10.67 | -0.56% | 10.72 | -0.74% | 10.74 | 0.15% | 0.31% | |
| 2020-01-10 | 10.78 | 10.80 | 10.55 | 10.68 | -0.93% | 0.42% | -0.42% | 5,635,700 | 59,938,000 | 67% | 10.64 | -1.08% | 10.73 | -0.39% | 10.80 | -0.15% | 10.73 | 0.15% | 0.29% | |
| 2020-01-09 | 10.81 | 11.05 | 10.62 | 10.78 | -0.28% | 0.27% | 0.66% | 8,463,800 | 90,995,000 | 105% | 10.75 | -0.29% | 10.78 | -0.72% | 10.82 | -0.10% | 10.71 | 0.65% | 0.28% | |
| 2020-01-08 | 10.79 | 10.88 | 10.75 | 10.81 | 0.09% | 0.26% | 1.60% | 8,218,600 | 88,612,000 | 101% | 10.78 | -0.21% | 10.85 | -0.04% | 10.83 | 0.16% | 10.64 | 1.16% | 0.22% | |
| 2020-01-07 | 10.86 | 10.89 | 10.75 | 10.80 | 0.28% | -0.05% | 2.68% | 4,725,500 | 51,057,000 | 53% | 10.81 | -0.96% | 10.86 | 0.05% | 10.81 | 0.57% | 10.52 | 0.08% | 0.06% | |
| 2020-01-06 | 10.80 | 11.12 | 10.60 | 10.77 | 0.28% | -1.28% | 2.47% | 14,344,000 | 156,490,000 | 153% | 10.91 | 1.79% | 10.85 | 0.88% | 10.75 | 0.98% | 10.51 | 0.39% | 0.10% | |
| 2020-01-03 | 10.81 | 10.82 | 10.66 | 10.74 | 0.00% | 0.21% | 2.59% | 3,698,600 | 39,643,000 | 41% | 10.72 | -0.74% | 10.76 | 0.63% | 10.65 | 0.41% | 10.47 | -0.04% | 0.12% | | |
|
