渤海股份（000605）历史行情
以下为渤海股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.640 | 5.680 | 5.760 | 5.610 | 0.030 | 0.531% | 456.88万 | 0.26亿 | 1.296% |
| 2026-10-19 | 5.770 | 5.650 | 5.810 | 5.580 | -0.170 | -2.921% | 6.28万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.750 | 5.820 | 5.900 | 5.720 | 0.130 | 2.285% | 4.54万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.750 | 5.690 | 5.820 | 5.660 | -0.140 | -2.401% | 5.44万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.010 | 5.830 | 6.040 | 5.800 | -0.180 | -2.995% | 5.33万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.880 | 6.010 | 6.050 | 5.780 | 0.080 | 1.349% | 4.27万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.030 | 5.930 | 6.110 | 5.930 | -0.080 | -1.331% | 3.73万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.050 | 6.010 | 6.110 | 5.890 | -0.040 | -0.661% | 4.20万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.040 | 6.050 | 6.120 | 6.000 | 0.010 | 0.166% | 3.04万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.100 | 6.040 | 6.120 | 5.990 | -0.020 | -0.330% | 270.62万 | 0.16亿 | 0.767% |
| 2026-10-06 | 6.100 | 6.040 | 6.120 | 5.990 | -0.020 | -0.330% | 270.62万 | 0.16亿 | 0.767% |
| 2026-10-05 | 6.100 | 6.040 | 6.120 | 5.990 | -0.020 | -0.330% | 270.62万 | 0.16亿 | 0.767% |
| 2026-10-02 | 6.100 | 6.040 | 6.120 | 5.990 | -0.020 | -0.330% | 270.62万 | 0.16亿 | 0.767% |
| 2026-10-01 | 6.100 | 6.040 | 6.120 | 5.990 | -0.020 | -0.330% | 270.62万 | 0.16亿 | 0.767% |
| 2026-09-30 | 6.100 | 6.040 | 6.120 | 5.990 | -0.020 | -0.330% | 2.71万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.960 | 6.060 | 6.120 | 5.900 | 0.100 | 1.678% | 3.81万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.960 | 5.960 | 6.020 | 5.880 | 0.010 | 0.168% | 3.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.880 | 5.950 | 5.980 | 5.840 | 0.070 | 1.190% | 302.93万 | 0.18亿 | 0.859% |
| 2026-09-24 | 5.880 | 5.950 | 5.980 | 5.840 | 0.070 | 1.190% | 3.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.910 | 5.880 | 5.960 | 5.840 | -0.030 | -0.508% | 2.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.950 | 5.910 | 5.980 | 5.850 | -0.020 | -0.337% | 3.60万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.800 | 5.930 | 5.950 | 5.780 | 0.150 | 2.595% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.850 | 5.780 | 5.880 | 5.770 | -0.060 | -1.027% | 3.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.780 | 5.840 | 5.840 | 5.670 | 0.050 | 0.864% | 3.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.690 | 5.790 | 5.830 | 5.620 | 0.070 | 1.224% | 3.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.960 | 5.720 | 5.970 | 5.700 | -0.270 | -4.508% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.920 | 5.990 | 6.050 | 5.840 | 0.070 | 1.182% | 3.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.090 | 5.920 | 6.090 | 5.840 | -0.150 | -2.471% | 4.79万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.100 | 6.070 | 6.160 | 6.060 | -0.090 | -1.461% | 2.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.180 | 6.160 | 6.190 | 6.120 | -0.020 | -0.324% | 3.09万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.070 | 6.180 | 6.180 | 6.040 | 0.130 | 2.149% | 3.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.020 | 6.050 | 6.110 | 5.930 | 0.070 | 1.171% | 3.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.920 | 5.980 | 6.070 | 5.900 | 0.060 | 1.014% | 4.22万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.080 | 5.920 | 6.140 | 5.910 | -0.150 | -2.471% | 4.44万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.100 | 6.070 | 6.100 | 5.980 | -0.040 | -0.655% | 4.13万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.050 | 6.110 | 6.120 | 5.980 | 0.060 | 0.992% | 3.63万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.950 | 6.050 | 6.070 | 5.920 | 0.060 | 1.002% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.930 | 5.990 | 6.030 | 5.890 | 0.080 | 1.354% | 3.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.020 | 5.910 | 6.030 | 5.900 | -0.100 | -1.664% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.970 | 6.010 | 6.050 | 5.940 | 0.010 | 0.167% | 3.85万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.840 | 6.000 | 6.010 | 5.710 | 0.140 | 2.389% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.890 | 5.860 | 5.940 | 5.770 | -0.030 | -0.509% | 4.68万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.910 | 5.890 | 5.950 | 5.790 | -0.050 | -0.842% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.880 | 5.940 | 5.980 | 5.870 | 0.060 | 1.020% | 4.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.860 | 5.880 | 5.980 | 5.820 | -0.160 | -2.649% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.060 | 6.040 | 6.100 | 5.990 | -0.040 | -0.658% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.970 | 6.080 | 6.080 | 5.910 | 0.100 | 1.672% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.980 | 5.980 | 5.990 | 5.890 | 0.020 | 0.336% | 2.88万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.070 | 5.960 | 6.090 | 5.950 | -0.070 | -1.161% | 3.12万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.010 | 6.030 | 6.050 | 5.950 | 0.020 | 0.333% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.030 | 6.010 | 6.070 | 5.950 | -0.020 | -0.332% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.800 | 6.030 | 6.050 | 5.760 | 0.260 | 4.506% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.810 | 5.770 | 5.830 | 5.680 | -0.040 | -0.688% | 2.80万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.800 | 5.810 | 5.850 | 5.700 | 0.030 | 0.519% | 4.43万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.840 | 5.780 | 5.860 | 5.710 | -0.010 | -0.173% | 4.12万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.860 | 5.790 | 5.950 | 5.780 | -0.050 | -0.856% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.620 | 5.840 | 5.870 | 5.550 | 0.270 | 4.847% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.520 | 5.570 | 5.620 | 5.510 | 0.090 | 1.642% | 3.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.530 | 5.480 | 5.650 | 5.440 | -0.060 | -1.083% | 4.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.390 | 5.540 | 5.620 | 5.360 | 0.170 | 3.166% | 5.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.330 | 5.370 | 5.430 | 5.280 | 0.040 | 0.750% | 3.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.150 | 5.330 | 5.360 | 5.130 | 0.160 | 3.095% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.310 | 5.170 | 5.370 | 5.160 | -0.200 | -3.724% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.190 | 5.370 | 5.390 | 5.170 | 0.170 | 3.269% | 4.97万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.230 | 5.200 | 5.360 | 5.150 | -0.080 | -1.515% | 5.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.480 | 5.280 | 5.480 | 5.180 | -0.190 | -3.473% | 9.53万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.550 | 5.470 | 5.740 | 5.380 | -0.080 | -1.441% | 8.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.800 | 5.550 | 5.920 | 5.520 | -0.210 | -3.646% | 6.11万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.700 | 5.760 | 5.850 | 5.650 | 0.000 | 0.000% | 4.62万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.550 | 5.760 | 5.770 | 5.460 | 0.210 | 3.784% | 6.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.320 | 5.550 | 5.560 | 5.240 | 0.220 | 4.128% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.490 | 5.330 | 5.560 | 5.330 | -0.190 | -3.442% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.370 | 5.520 | 5.650 | 5.310 | 0.130 | 2.412% | 6.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.460 | 5.390 | 5.480 | 5.310 | -0.090 | -1.642% | 4.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.420 | 5.480 | 5.510 | 5.360 | 0.050 | 0.921% | 3.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.620 | 5.430 | 5.640 | 5.420 | -0.210 | -3.723% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.600 | 5.640 | 5.770 | 5.600 | 0.040 | 0.714% | 4.01万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.590 | 5.600 | 5.660 | 5.510 | 0.060 | 1.083% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.530 | 5.540 | 5.670 | 5.450 | 0.010 | 0.181% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.370 | 5.530 | 5.590 | 5.300 | 0.180 | 3.364% | 5.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.440 | 5.350 | 5.510 | 5.300 | -0.080 | -1.473% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.420 | 5.430 | 5.500 | 5.230 | -0.018 | -0.330% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.608 | 5.448 | 5.608 | 5.418 | -0.160 | -2.853% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.718 | 5.608 | 5.738 | 5.558 | -0.130 | -2.266% | 4.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.938 | 5.738 | 5.988 | 5.678 | -0.260 | -4.335% | 6.05万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.838 | 5.998 | 6.098 | 5.708 | 0.180 | 3.094% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.648 | 5.818 | 5.838 | 5.438 | 0.150 | 2.646% | 6.67万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.728 | 5.668 | 5.768 | 5.598 | -0.030 | -0.527% | 3.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.918 | 5.698 | 5.918 | 5.698 | -0.220 | -3.717% | 4.98万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.998 | 5.918 | 5.998 | 5.808 | -0.070 | -1.169% | 4.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.138 | 5.988 | 6.198 | 5.978 | -0.110 | -1.804% | 5.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.038 | 6.098 | 6.148 | 5.948 | 0.100 | 1.667% | 3.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.988 | 5.998 | 6.058 | 5.878 | -0.040 | -0.662% | 3.41万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.098 | 6.038 | 6.108 | 5.928 | -0.060 | -0.984% | 3.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.188 | 6.098 | 6.208 | 6.008 | -0.020 | -0.327% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.118 | 6.118 | 6.318 | 5.988 | -0.120 | -1.924% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.148 | 6.238 | 6.328 | 6.058 | 0.080 | 1.299% | 4.72万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.228 | 6.158 | 6.308 | 6.118 | -0.110 | -1.755% | 4.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.468 | 6.268 | 6.468 | 6.178 | -0.110 | -1.725% | 5.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.578 | 6.378 | 6.638 | 6.358 | -0.220 | -3.334% | 6.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.228 | 6.598 | 6.628 | 6.138 | 0.350 | 5.602% | 8.52万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.278 | 6.248 | 6.418 | 6.208 | -0.040 | -0.636% | 4.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.278 | 6.288 | 6.348 | 6.158 | 0.010 | 0.159% | 6.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.488 | 6.278 | 6.498 | 6.138 | -0.240 | -3.682% | 8.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.658 | 6.518 | 6.688 | 6.438 | -0.140 | -2.103% | 6.58万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.768 | 6.658 | 6.838 | 6.578 | -0.130 | -1.915% | 5.94万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.728 | 6.788 | 6.848 | 6.558 | 0.190 | 2.880% | 6.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.918 | 6.598 | 6.988 | 6.588 | -0.290 | -4.210% | 6.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.058 | 6.888 | 7.058 | 6.818 | -0.170 | -2.409% | 4.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.048 | 7.058 | 7.148 | 6.938 | 0.020 | 0.284% | 4.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.908 | 7.038 | 7.108 | 6.878 | 0.130 | 1.882% | 5.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.088 | 6.908 | 7.148 | 6.858 | -0.170 | -2.402% | 6.69万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.218 | 7.078 | 7.228 | 7.078 | -0.140 | -1.940% | 4.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.168 | 7.218 | 7.248 | 7.098 | 0.050 | 0.698% | 5.02万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.208 | 7.168 | 7.278 | 7.088 | -0.040 | -0.555% | 4.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.208 | 7.208 | 7.258 | 7.128 | 0.000 | 0.000% | 5.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.168 | 7.208 | 7.248 | 7.078 | 0.050 | 0.699% | 4.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.218 | 7.158 | 7.298 | 7.138 | -0.060 | -0.831% | 7.29万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.188 | 7.218 | 7.288 | 7.138 | 0.030 | 0.417% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.118 | 7.188 | 7.238 | 7.098 | 0.070 | 0.983% | 6.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.958 | 7.118 | 7.178 | 6.868 | 0.200 | 2.891% | 9.14万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.838 | 6.918 | 6.968 | 6.788 | 0.080 | 1.170% | 5.65万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.788 | 6.838 | 6.868 | 6.588 | 0.090 | 1.334% | 5.80万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.628 | 6.748 | 6.788 | 6.558 | 0.120 | 1.811% | 5.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.698 | 6.628 | 6.698 | 6.528 | -0.030 | -0.451% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.708 | 6.658 | 6.768 | 6.648 | 0.000 | 0.000% | 4.10万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.758 | 6.728 | 6.758 | 6.658 | -0.010 | -0.148% | 3.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.688 | 6.738 | 6.758 | 6.648 | 0.000 | 0.000% | 4.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.808 | 6.698 | 6.858 | 6.658 | 0.000 | 0.000% | 5.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.660 | 6.820 | 6.870 | 6.580 | 0.170 | 2.560% | 5.49万 | 0.37亿 | 1.560% |
| 2026-04-15 | 6.768 | 6.648 | 6.768 | 6.628 | 0.000 | 0.000% | 4.97万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.868 | 6.728 | 6.888 | 6.628 | -0.060 | -0.884% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.798 | 6.788 | 6.818 | 6.678 | 0.000 | 0.000% | 4.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.728 | 6.818 | 6.888 | 6.728 | 0.000 | 0.000% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.918 | 6.688 | 6.918 | 6.658 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.998 | 6.888 | 6.998 | 6.708 | 0.000 | 0.000% | 7.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.418 | 6.708 | 6.718 | 6.358 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.768 | 6.408 | 6.778 | 6.388 | 0.000 | 0.000% | 8.29万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.908 | 6.758 | 6.958 | 6.658 | 0.000 | 0.000% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.988 | 6.878 | 7.078 | 6.808 | 0.000 | 0.000% | 5.83万 | 0.00亿 | 0.000% |