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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 11.39 | 11.57 | 10.80 | 11.09 | -2.97% | -0.33% | -4.82% | 24,289,900 | 270,273,000 | 89% | 11.13 | -5.17% | 11.46 | -1.58% | 11.53 | -0.94% | 11.65 | -0.52% | -1.98% |  |
| 2020-09-25 | 11.55 | 12.20 | 11.40 | 11.43 | 0.62% | -2.59% | -2.41% | 29,263,500 | 343,388,000 | 113% | 11.73 | 2.28% | 11.65 | 0.62% | 11.63 | -0.10% | 11.71 | -0.09% | -2.33% | |
| 2020-09-24 | 12.03 | 12.14 | 11.11 | 11.36 | -4.14% | -0.98% | -3.10% | 27,474,400 | 315,208,000 | 106% | 11.47 | -2.21% | 11.58 | -0.70% | 11.65 | 0.01% | 11.72 | -0.58% | -2.68% | |
| 2020-09-23 | 11.43 | 12.10 | 11.24 | 11.85 | 4.68% | 1.01% | 0.50% | 26,791,200 | 314,317,000 | 105% | 11.73 | 2.08% | 11.66 | -0.20% | 11.65 | -0.31% | 11.79 | -1.05% | -2.96% | |
| 2020-09-22 | 11.65 | 11.69 | 11.32 | 11.32 | -3.74% | -1.51% | -5.00% | 16,412,500 | 188,628,000 | 57% | 11.49 | -1.74% | 11.68 | 0.28% | 11.68 | -0.72% | 11.92 | -1.37% | -3.41% | |
| 2020-09-21 | 11.75 | 11.92 | 11.50 | 11.76 | -0.25% | 0.55% | -2.66% | 19,018,600 | 222,449,000 | 64% | 11.70 | -0.60% | 11.65 | -0.56% | 11.77 | -0.11% | 12.08 | -2.27% | -3.74% | |
| 2020-09-18 | 11.49 | 12.10 | 11.32 | 11.79 | 2.88% | 0.20% | -4.63% | 33,114,400 | 389,627,000 | 101% | 11.77 | 2.77% | 11.71 | -0.59% | 11.78 | -0.15% | 12.36 | -3.57% | -3.77% | |
| 2020-09-17 | 11.60 | 11.67 | 11.19 | 11.46 | -1.21% | 0.10% | -10.60% | 24,452,500 | 279,955,000 | 66% | 11.45 | -3.56% | 11.78 | -0.86% | 11.80 | -1.05% | 12.82 | -3.13% | -3.59% | |
| 2020-09-16 | 12.07 | 12.29 | 11.55 | 11.60 | -3.97% | -2.28% | -12.34% | 29,867,700 | 354,558,000 | 80% | 11.87 | -0.86% | 11.88 | 0.03% | 11.92 | -1.52% | 13.23 | -4.14% | -3.29% | |
| 2020-09-15 | 11.81 | 12.26 | 11.66 | 12.08 | 1.85% | 0.89% | -12.49% | 28,686,400 | 343,480,000 | 73% | 11.97 | 1.58% | 11.88 | -0.35% | 12.11 | -2.08% | 13.80 | -3.09% | -2.79% | |
| 2020-09-14 | 11.90 | 11.97 | 11.59 | 11.86 | -0.34% | 0.61% | -16.74% | 22,594,000 | 266,343,000 | 54% | 11.79 | -0.57% | 11.92 | -2.41% | 12.36 | -3.68% | 14.24 | -4.00% | -2.47% | |
| 2020-09-11 | 11.95 | 12.01 | 11.65 | 11.90 | 0.17% | 0.38% | -19.80% | 24,116,700 | 285,894,000 | 52% | 11.86 | -1.91% | 12.22 | -3.09% | 12.84 | -4.79% | 14.84 | -3.60% | -1.93% | |
| 2020-09-10 | 12.32 | 12.45 | 11.70 | 11.88 | -2.30% | -1.70% | -22.82% | 28,333,900 | 342,437,000 | 59% | 12.09 | -3.12% | 12.61 | -4.60% | 13.48 | -4.47% | 15.39 | -3.37% | -1.24% | |
| 2020-09-09 | 13.10 | 13.25 | 11.98 | 12.16 | -8.30% | -2.53% | -23.66% | 47,780,200 | 596,068,000 | 96% | 12.48 | -6.51% | 13.21 | -6.86% | 14.11 | -7.05% | 15.93 | -5.61% | -0.58% |  |
| 2020-09-08 | 13.59 | 13.67 | 13.06 | 13.26 | -0.97% | -0.63% | -21.42% | 28,296,400 | 377,594,000 | 56% | 13.34 | -4.37% | 14.19 | -4.93% | 15.18 | -3.56% | 16.88 | -4.58% | 0.45% | |
| 2020-09-07 | 14.60 | 14.69 | 13.19 | 13.39 | -7.66% | -4.04% | -24.29% | 42,565,600 | 593,972,000 | 78% | 13.95 | -5.82% | 14.92 | -7.21% | 15.74 | -5.15% | 17.69 | -2.59% | 1.37% | |
| 2020-09-04 | 15.80 | 15.84 | 14.45 | 14.50 | -9.71% | -2.13% | -20.14% | 53,477,700 | 792,307,000 | 108% | 14.82 | -10.96% | 16.08 | -5.87% | 16.60 | -5.50% | 18.16 | -1.83% | 1.74% | |
| 2020-09-03 | 17.30 | 17.31 | 16.06 | 16.06 | -9.98% | -3.48% | -13.16% | 27,298,000 | 454,210,000 | 61% | 16.64 | -5.35% | 17.09 | -1.93% | 17.56 | -1.59% | 18.49 | -0.05% | 2.56% | |
| 2020-09-02 | 17.27 | 18.05 | 16.70 | 17.84 | 4.02% | 1.48% | -3.58% | 35,068,800 | 616,475,000 | 74% | 17.58 | 3.90% | 17.42 | -2.01% | 17.85 | -3.06% | 18.50 | 0.86% | 3.23% | |
| 2020-09-01 | 17.25 | 17.75 | 16.29 | 17.15 | -2.56% | 1.36% | -6.51% | 31,318,000 | 529,908,000 | 60% | 16.92 | -4.06% | 17.78 | -2.09% | 18.41 | -4.34% | 18.35 | 0.09% | 3.77% | |
| 2020-08-31 | 19.00 | 19.05 | 17.37 | 17.60 | -8.81% | -0.20% | -3.97% | 47,659,800 | 840,532,000 | 98% | 17.64 | -5.89% | 18.16 | -4.76% | 19.25 | -1.96% | 18.33 | 1.41% | 4.05% | |
| 2020-08-28 | 19.00 | 19.39 | 17.80 | 19.30 | 4.55% | 2.99% | 6.79% | 35,123,400 | 658,214,000 | 80% | 18.74 | 2.56% | 19.07 | -4.01% | 19.63 | 2.08% | 18.07 | 3.25% | 4.12% | |
| 2020-08-27 | 19.09 | 19.29 | 17.64 | 18.46 | -2.33% | 1.03% | 5.46% | 39,628,000 | 724,078,000 | 89% | 18.27 | -8.13% | 19.86 | -2.05% | 19.23 | 1.32% | 17.50 | 3.26% | 4.05% | |
| 2020-08-26 | 20.96 | 21.58 | 18.90 | 18.90 | -10.00% | -4.97% | 11.49% | 52,326,400 | 1,040,684,000 | 122% | 19.89 | -4.71% | 20.28 | 5.29% | 18.98 | 3.75% | 16.95 | 4.66% | 4.61% | |
| 2020-08-25 | 20.80 | 21.33 | 19.43 | 21.00 | 8.30% | 0.61% | 29.65% | 61,251,000 | 1,278,444,000 | 153% | 20.87 | 7.69% | 19.26 | 7.84% | 18.30 | 5.28% | 16.20 | 4.62% | 5.04% | |
| 2020-08-24 | 19.39 | 19.39 | 19.01 | 19.39 | 9.98% | 0.05% | 25.24% | 17,717,100 | 343,382,000 | 47% | 19.38 | 12.00% | 17.86 | 2.86% | 17.38 | 3.71% | 15.48 | 1.15% | 4.94% | |
| 2020-08-21 | 16.00 | 17.63 | 16.00 | 17.63 | 9.98% | 1.88% | 15.18% | 51,510,800 | 891,324,000 | 127% | 17.30 | -3.25% | 17.37 | 1.09% | 16.76 | 5.28% | 15.31 | 6.35% | 4.91% | |
| 2020-08-20 | 17.00 | 18.70 | 16.03 | 16.03 | -5.71% | -10.37% | 11.38% | 76,541,700 | 1,368,916,000 | 202% | 17.89 | 6.62% | 17.18 | 8.95% | 15.92 | 7.62% | 14.39 | 6.64% | 4.75% | |
| 2020-08-19 | 17.40 | 17.41 | 15.00 | 17.00 | 7.39% | 1.34% | 25.96% | 62,164,600 | 1,042,786,000 | 184% | 16.78 | 6.77% | 15.77 | 13.13% | 14.79 | 6.44% | 13.50 | 6.27% | 4.41% | |
| 2020-08-18 | 15.18 | 15.83 | 15.18 | 15.83 | 0.00% | 0.75% | 24.65% | 19,870,600 | 312,210,000 | 64% | 15.71 | 12.73% | 13.94 | 0.20% | 13.89 | 1.42% | 12.70 | 2.87% | 4.10% | | |
|
