渤海租赁（000415）历史行情
以下为渤海租赁近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.070 | 4.130 | 4.160 | 4.060 | 0.060 | 1.474% | 3,845.12万 | 1.58亿 | 0.713% |
| 2026-10-01 | 4.070 | 4.130 | 4.160 | 4.060 | 0.060 | 1.474% | 3,845.12万 | 1.58亿 | 0.713% |
| 2026-09-30 | 4.070 | 4.130 | 4.160 | 4.060 | 0.060 | 1.474% | 38.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.050 | 4.070 | 4.100 | 4.030 | 0.010 | 0.246% | 34.21万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.090 | 4.060 | 4.100 | 3.970 | -0.050 | -1.217% | 57.61万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.150 | 4.110 | 4.200 | 4.100 | -0.060 | -1.439% | 3,890.68万 | 1.61亿 | 0.721% |
| 2026-09-24 | 4.150 | 4.110 | 4.200 | 4.100 | -0.060 | -1.439% | 38.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.180 | 4.170 | 4.210 | 4.150 | 0.000 | 0.000% | 39.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.320 | 4.170 | 4.360 | 4.150 | -0.140 | -3.248% | 102.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.430 | 4.310 | 4.450 | 4.280 | -0.110 | -2.489% | 87.08万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.380 | 4.420 | 4.490 | 4.370 | 0.040 | 0.913% | 55.66万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.460 | 4.380 | 4.470 | 4.350 | -0.090 | -2.013% | 76.34万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.490 | 4.470 | 4.500 | 4.380 | -0.040 | -0.887% | 48.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.500 | 4.510 | 4.550 | 4.470 | -0.010 | -0.221% | 31.76万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.450 | 4.520 | 4.530 | 4.400 | 0.030 | 0.668% | 47.13万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.580 | 4.490 | 4.620 | 4.400 | -0.130 | -2.814% | 72.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.550 | 4.620 | 4.650 | 4.520 | 0.040 | 0.873% | 58.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.570 | 4.580 | 4.620 | 4.480 | 0.020 | 0.439% | 67.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.480 | 4.560 | 4.600 | 4.470 | 0.070 | 1.559% | 65.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.540 | 4.490 | 4.580 | 4.450 | -0.070 | -1.535% | 68.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.510 | 4.560 | 4.680 | 4.500 | 0.050 | 1.109% | 92.15万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.430 | 4.510 | 4.520 | 4.420 | 0.080 | 1.806% | 53.51万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.560 | 4.430 | 4.560 | 4.360 | -0.140 | -3.063% | 75.50万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.420 | 4.570 | 4.640 | 4.410 | 0.130 | 2.928% | 94.05万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.470 | 4.440 | 4.500 | 4.400 | -0.050 | -1.114% | 48.40万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.470 | 4.490 | 4.530 | 4.420 | 0.010 | 0.223% | 45.83万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.490 | 4.480 | 4.540 | 4.400 | -0.040 | -0.885% | 57.53万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.470 | 4.520 | 4.550 | 4.440 | 0.060 | 1.345% | 46.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.520 | 4.460 | 4.610 | 4.430 | -0.040 | -0.889% | 53.23万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.630 | 4.500 | 4.640 | 4.450 | -0.100 | -2.174% | 89.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.600 | 4.600 | 4.640 | 4.540 | -0.010 | -0.217% | 45.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.590 | 4.610 | 4.710 | 4.570 | 0.050 | 1.096% | 48.11万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.620 | 4.560 | 4.640 | 4.530 | -0.070 | -1.512% | 48.86万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.620 | 4.630 | 4.700 | 4.600 | 0.000 | 0.000% | 47.47万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.510 | 4.630 | 4.640 | 4.470 | 0.120 | 2.661% | 56.01万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.460 | 4.510 | 4.590 | 4.440 | 0.040 | 0.895% | 42.35万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.490 | 4.470 | 4.550 | 4.450 | -0.010 | -0.223% | 36.96万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.530 | 4.480 | 4.560 | 4.450 | -0.060 | -1.322% | 45.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.650 | 4.540 | 4.680 | 4.530 | -0.100 | -2.155% | 35.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.550 | 4.640 | 4.650 | 4.530 | 0.120 | 2.655% | 57.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.510 | 4.520 | 4.560 | 4.470 | 0.000 | 0.000% | 44.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.570 | 4.520 | 4.640 | 4.490 | -0.060 | -1.310% | 47.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.510 | 4.580 | 4.620 | 4.480 | 0.100 | 2.232% | 53.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.560 | 4.480 | 4.570 | 4.450 | -0.060 | -1.322% | 44.90万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.530 | 4.540 | 4.650 | 4.530 | -0.010 | -0.220% | 58.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.500 | 4.550 | 4.590 | 4.400 | 0.140 | 3.175% | 95.97万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.400 | 4.410 | 4.500 | 4.340 | -0.020 | -0.451% | 60.65万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.190 | 4.430 | 4.460 | 4.180 | 0.240 | 5.728% | 86.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.250 | 4.190 | 4.270 | 4.170 | -0.100 | -2.331% | 44.01万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.110 | 4.290 | 4.310 | 4.110 | 0.170 | 4.126% | 61.93万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.210 | 4.120 | 4.230 | 4.100 | -0.120 | -2.830% | 46.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.200 | 4.240 | 4.260 | 4.150 | 0.020 | 0.474% | 57.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.190 | 4.220 | 4.290 | 4.180 | -0.010 | -0.236% | 49.87万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.210 | 4.230 | 4.330 | 4.180 | 0.040 | 0.955% | 98.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.220 | 4.190 | 4.290 | 4.120 | -0.030 | -0.711% | 75.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.360 | 4.220 | 4.390 | 4.200 | -0.150 | -3.432% | 73.41万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.420 | 4.370 | 4.480 | 4.300 | -0.080 | -1.798% | 61.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.290 | 4.450 | 4.490 | 4.260 | 0.140 | 3.248% | 73.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.100 | 4.310 | 4.320 | 4.080 | 0.200 | 4.866% | 75.48万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.190 | 4.110 | 4.230 | 4.090 | -0.080 | -1.909% | 73.89万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.420 | 4.190 | 4.430 | 4.180 | -0.170 | -3.899% | 104.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.370 | 4.360 | 4.460 | 4.280 | -0.010 | -0.229% | 102.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.640 | 4.370 | 4.750 | 4.280 | -0.310 | -6.624% | 189.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.640 | 4.680 | 4.740 | 4.610 | 0.070 | 1.518% | 137.74万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.420 | 4.610 | 4.630 | 4.410 | 0.200 | 4.535% | 140.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.240 | 4.410 | 4.430 | 4.240 | 0.190 | 4.502% | 88.58万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.220 | 4.220 | 4.320 | 4.120 | 0.070 | 1.687% | 71.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.070 | 4.150 | 4.200 | 4.000 | 0.080 | 1.966% | 69.02万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.100 | 4.070 | 4.110 | 4.000 | -0.040 | -0.973% | 54.48万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.160 | 4.110 | 4.170 | 3.990 | -0.050 | -1.202% | 70.79万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.380 | 4.160 | 4.390 | 4.160 | -0.240 | -5.455% | 79.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.240 | 4.400 | 4.440 | 4.180 | 0.180 | 4.265% | 76.50万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.340 | 4.220 | 4.370 | 4.200 | -0.120 | -2.765% | 71.71万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.450 | 4.340 | 4.500 | 4.320 | -0.100 | -2.252% | 53.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.300 | 4.440 | 4.480 | 4.200 | 0.100 | 2.304% | 74.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.360 | 4.340 | 4.390 | 4.260 | -0.040 | -0.913% | 65.65万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.380 | 4.380 | 4.430 | 4.320 | 0.000 | 0.000% | 60.58万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.310 | 4.380 | 4.470 | 4.280 | 0.070 | 1.624% | 91.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.260 | 4.310 | 4.480 | 4.260 | 0.190 | 4.612% | 114.85万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.990 | 4.120 | 4.190 | 3.950 | 0.190 | 4.835% | 98.48万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.880 | 3.930 | 3.980 | 3.810 | -0.020 | -0.506% | 73.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.670 | 3.950 | 3.990 | 3.620 | 0.250 | 6.757% | 128.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.700 | 3.700 | 3.750 | 3.640 | 0.010 | 0.271% | 57.91万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.810 | 3.690 | 3.850 | 3.650 | -0.200 | -5.141% | 73.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.920 | 3.890 | 4.090 | 3.840 | -0.030 | -0.765% | 73.58万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.950 | 3.920 | 4.020 | 3.870 | -0.020 | -0.508% | 56.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.990 | 3.940 | 4.000 | 3.890 | -0.080 | -1.990% | 59.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.050 | 4.020 | 4.060 | 3.980 | -0.050 | -1.229% | 56.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.080 | 4.070 | 4.120 | 4.000 | -0.050 | -1.214% | 61.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.180 | 4.120 | 4.250 | 4.110 | -0.050 | -1.199% | 58.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.210 | 4.170 | 4.240 | 4.100 | -0.050 | -1.185% | 62.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.390 | 4.220 | 4.430 | 4.190 | -0.210 | -4.740% | 72.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.410 | 4.430 | 4.450 | 4.330 | 0.020 | 0.454% | 71.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.200 | 4.410 | 4.480 | 4.200 | 0.270 | 6.522% | 101.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.150 | 4.140 | 4.200 | 4.100 | 0.000 | 0.000% | 64.01万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.260 | 4.140 | 4.300 | 4.120 | -0.060 | -1.429% | 65.70万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.260 | 4.200 | 4.260 | 4.090 | -0.080 | -1.869% | 70.30万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.090 | 4.280 | 4.320 | 4.080 | 0.180 | 4.390% | 101.40万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.290 | 4.100 | 4.290 | 4.050 | -0.230 | -5.312% | 108.17万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.420 | 4.330 | 4.470 | 4.300 | -0.100 | -2.257% | 77.83万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.430 | 4.430 | 4.500 | 4.380 | 0.000 | 0.000% | 63.56万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.580 | 4.430 | 4.630 | 4.370 | -0.200 | -4.320% | 112.47万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.740 | 4.630 | 4.770 | 4.570 | -0.120 | -2.526% | 71.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.800 | 4.750 | 4.830 | 4.730 | -0.060 | -1.247% | 75.25万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.720 | 4.810 | 4.910 | 4.640 | 0.040 | 0.839% | 78.76万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.620 | 4.770 | 4.810 | 4.600 | 0.160 | 3.471% | 81.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.700 | 4.610 | 4.710 | 4.560 | -0.070 | -1.496% | 138.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.780 | 4.680 | 4.820 | 4.650 | -0.090 | -1.887% | 84.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.850 | 4.770 | 4.900 | 4.640 | -0.040 | -0.832% | 124.26万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.620 | 4.810 | 4.820 | 4.600 | 0.190 | 4.113% | 81.69万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.550 | 4.620 | 4.660 | 4.540 | 0.060 | 1.316% | 66.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.540 | 4.560 | 4.580 | 4.430 | 0.000 | 0.000% | 66.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.680 | 4.560 | 4.740 | 4.510 | -0.160 | -3.390% | 102.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.680 | 4.720 | 4.750 | 4.640 | 0.050 | 1.071% | 55.39万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.600 | 4.670 | 4.710 | 4.560 | 0.070 | 1.522% | 65.29万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.560 | 4.600 | 4.650 | 4.510 | 0.020 | 0.437% | 58.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.600 | 4.580 | 4.680 | 4.530 | -0.010 | -0.218% | 68.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.490 | 4.590 | 4.650 | 4.490 | 0.090 | 2.000% | 67.84万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.420 | 4.500 | 4.510 | 4.370 | 0.110 | 2.506% | 71.63万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.490 | 4.390 | 4.520 | 4.350 | -0.040 | -0.903% | 47.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.430 | 4.430 | 4.470 | 4.340 | -0.070 | -1.556% | 68.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.480 | 4.500 | 4.550 | 4.450 | 0.020 | 0.446% | 73.67万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.530 | 4.480 | 4.560 | 4.450 | -0.150 | -3.240% | 80.31万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.480 | 4.630 | 4.690 | 4.430 | 0.360 | 8.431% | 123.80万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.280 | 4.270 | 4.370 | 4.250 | 0.000 | 0.000% | 63.36万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.370 | 4.310 | 4.410 | 4.250 | 0.000 | 0.000% | 47.55万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.440 | 4.360 | 4.470 | 4.330 | 0.000 | 0.000% | 51.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.420 | 4.450 | 4.470 | 4.370 | 0.000 | 0.000% | 69.94万 | 0.00亿 | 0.000% |