渤海汽车（600960）历史行情
以下为渤海汽车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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.840 | 3.910 | 3.920 | 3.770 | 0.040 | 1.030% | 8.81万 | 0.34亿 | 0.930% |
| 2026-10-12 | 3.890 | 3.870 | 3.930 | 3.860 | -0.030 | -0.770% | 5.08万 | 0.20亿 | 0.530% |
| 2026-10-09 | 3.860 | 3.900 | 3.900 | 3.760 | 0.040 | 1.040% | 10.33万 | 0.40亿 | 1.090% |
| 2026-10-08 | 3.890 | 3.860 | 3.970 | 3.830 | -0.040 | -1.030% | 8.60万 | 0.33亿 | 0.900% |
| 2026-10-07 | 3.910 | 3.900 | 4.050 | 3.870 | 0.010 | 0.257% | 971.76万 | 0.38亿 | 1.022% |
| 2026-10-06 | 3.910 | 3.900 | 4.050 | 3.870 | 0.010 | 0.257% | 971.76万 | 0.38亿 | 1.022% |
| 2026-10-05 | 3.910 | 3.900 | 4.050 | 3.870 | 0.010 | 0.257% | 971.76万 | 0.38亿 | 1.022% |
| 2026-10-02 | 3.910 | 3.900 | 4.050 | 3.870 | 0.010 | 0.257% | 971.76万 | 0.38亿 | 1.022% |
| 2026-10-01 | 3.910 | 3.900 | 4.050 | 3.870 | 0.010 | 0.257% | 971.76万 | 0.38亿 | 1.022% |
| 2026-09-30 | 3.910 | 3.900 | 4.050 | 3.870 | 0.010 | 0.260% | 9.72万 | 0.38亿 | 1.020% |
| 2026-09-29 | 3.890 | 3.890 | 3.930 | 3.850 | 0.010 | 0.260% | 5.76万 | 0.22亿 | 0.610% |
| 2026-09-28 | 3.900 | 3.880 | 3.930 | 3.860 | -0.020 | -0.510% | 8.07万 | 0.31亿 | 0.850% |
| 2026-09-27 | 3.960 | 3.900 | 3.970 | 3.850 | -0.020 | -0.510% | 724.37万 | 0.28亿 | 0.762% |
| 2026-09-24 | 3.960 | 3.900 | 3.970 | 3.850 | -0.020 | -0.510% | 7.24万 | 0.28亿 | 0.760% |
| 2026-09-23 | 3.930 | 3.920 | 3.980 | 3.890 | -0.020 | -0.510% | 7.92万 | 0.31亿 | 0.830% |
| 2026-09-22 | 3.960 | 3.940 | 3.970 | 3.900 | 0.000 | 0.000% | 6.92万 | 0.27亿 | 0.730% |
| 2026-09-21 | 3.890 | 3.940 | 3.990 | 3.890 | 0.040 | 1.030% | 7.78万 | 0.31亿 | 0.820% |
| 2026-09-18 | 3.970 | 3.900 | 3.990 | 3.900 | -0.080 | -2.010% | 10.24万 | 0.40亿 | 1.080% |
| 2026-09-17 | 3.850 | 3.980 | 3.990 | 3.850 | 0.110 | 2.840% | 9.55万 | 0.38亿 | 1.000% |
| 2026-09-16 | 3.900 | 3.870 | 3.930 | 3.840 | -0.020 | -0.510% | 7.47万 | 0.29亿 | 0.790% |
| 2026-09-15 | 4.020 | 3.890 | 4.050 | 3.890 | -0.140 | -3.470% | 10.94万 | 0.43亿 | 1.150% |
| 2026-09-14 | 3.900 | 4.030 | 4.130 | 3.900 | 0.100 | 2.540% | 16.25万 | 0.65亿 | 1.710% |
| 2026-09-11 | 3.950 | 3.930 | 3.970 | 3.880 | -0.040 | -1.010% | 9.73万 | 0.38亿 | 1.020% |
| 2026-09-10 | 4.040 | 3.970 | 4.040 | 3.960 | -0.060 | -1.490% | 6.70万 | 0.27亿 | 0.700% |
| 2026-09-09 | 4.040 | 4.030 | 4.060 | 4.000 | -0.020 | -0.490% | 7.04万 | 0.28亿 | 0.740% |
| 2026-09-08 | 4.030 | 4.050 | 4.060 | 4.010 | 0.020 | 0.500% | 8.96万 | 0.36亿 | 0.940% |
| 2026-09-07 | 4.010 | 4.030 | 4.070 | 3.990 | -0.010 | -0.250% | 7.62万 | 0.31亿 | 0.800% |
| 2026-09-04 | 4.080 | 4.040 | 4.110 | 4.020 | -0.010 | -0.250% | 7.13万 | 0.29亿 | 0.750% |
| 2026-09-03 | 4.120 | 4.050 | 4.140 | 4.040 | -0.060 | -1.460% | 8.16万 | 0.33亿 | 0.860% |
| 2026-09-02 | 4.090 | 4.110 | 4.120 | 4.040 | 0.010 | 0.240% | 7.98万 | 0.33亿 | 0.840% |
| 2026-09-01 | 4.090 | 4.100 | 4.130 | 4.060 | 0.010 | 0.240% | 8.77万 | 0.36亿 | 0.920% |
| 2026-08-31 | 4.070 | 4.090 | 4.110 | 4.040 | 0.020 | 0.490% | 8.45万 | 0.34亿 | 0.890% |
| 2026-08-28 | 4.060 | 4.070 | 4.100 | 4.060 | 0.010 | 0.250% | 6.50万 | 0.27亿 | 0.680% |
| 2026-08-27 | 4.100 | 4.060 | 4.140 | 4.030 | -0.040 | -0.980% | 7.74万 | 0.31亿 | 0.810% |
| 2026-08-26 | 4.100 | 4.100 | 4.200 | 4.070 | 0.010 | 0.240% | 10.19万 | 0.42亿 | 1.070% |
| 2026-08-25 | 3.980 | 4.090 | 4.110 | 3.950 | 0.110 | 2.760% | 10.48万 | 0.43亿 | 1.100% |
| 2026-08-24 | 4.030 | 3.980 | 4.030 | 3.930 | -0.030 | -0.750% | 6.46万 | 0.26亿 | 0.680% |
| 2026-08-21 | 3.930 | 4.010 | 4.020 | 3.890 | 0.050 | 1.260% | 7.96万 | 0.32亿 | 0.840% |
| 2026-08-20 | 3.860 | 3.960 | 3.970 | 3.850 | 0.110 | 2.860% | 8.19万 | 0.32亿 | 0.860% |
| 2026-08-19 | 3.990 | 3.850 | 3.990 | 3.850 | -0.160 | -3.990% | 9.64万 | 0.38亿 | 1.010% |
| 2026-08-18 | 4.060 | 4.010 | 4.060 | 3.980 | -0.040 | -0.990% | 7.41万 | 0.30亿 | 0.780% |
| 2026-08-17 | 3.980 | 4.050 | 4.070 | 3.940 | 0.060 | 1.500% | 11.01万 | 0.44亿 | 1.160% |
| 2026-08-14 | 4.020 | 3.990 | 4.110 | 3.960 | 0.000 | 0.000% | 12.42万 | 0.50亿 | 1.310% |
| 2026-08-13 | 4.030 | 3.990 | 4.070 | 3.970 | -0.050 | -1.240% | 7.69万 | 0.31亿 | 0.810% |
| 2026-08-12 | 4.000 | 4.040 | 4.040 | 3.970 | 0.020 | 0.500% | 6.76万 | 0.27亿 | 0.710% |
| 2026-08-11 | 4.050 | 4.020 | 4.050 | 3.960 | -0.020 | -0.500% | 6.70万 | 0.27亿 | 0.710% |
| 2026-08-10 | 3.990 | 4.040 | 4.050 | 3.950 | 0.050 | 1.250% | 8.29万 | 0.33亿 | 0.870% |
| 2026-08-07 | 4.000 | 3.990 | 4.000 | 3.910 | -0.010 | -0.250% | 7.52万 | 0.30亿 | 0.790% |
| 2026-08-06 | 4.010 | 4.000 | 4.020 | 3.910 | 0.010 | 0.250% | 9.79万 | 0.39亿 | 1.030% |
| 2026-08-05 | 4.040 | 3.990 | 4.040 | 3.940 | -0.010 | -0.250% | 8.93万 | 0.36亿 | 0.940% |
| 2026-08-04 | 4.020 | 4.000 | 4.040 | 3.970 | -0.020 | -0.500% | 8.85万 | 0.35亿 | 0.930% |
| 2026-08-03 | 3.950 | 4.020 | 4.040 | 3.910 | 0.100 | 2.550% | 8.55万 | 0.34亿 | 0.900% |
| 2026-07-31 | 3.900 | 3.920 | 3.950 | 3.860 | 0.070 | 1.820% | 8.86万 | 0.35亿 | 0.930% |
| 2026-07-30 | 3.860 | 3.850 | 3.980 | 3.830 | -0.050 | -1.280% | 10.40万 | 0.41亿 | 1.090% |
| 2026-07-29 | 3.770 | 3.900 | 3.910 | 3.680 | 0.170 | 4.560% | 16.46万 | 0.63亿 | 1.730% |
| 2026-07-28 | 3.700 | 3.730 | 3.780 | 3.670 | 0.030 | 0.810% | 10.34万 | 0.39亿 | 1.090% |
| 2026-07-27 | 3.580 | 3.700 | 3.710 | 3.520 | 0.170 | 4.820% | 11.29万 | 0.41亿 | 1.190% |
| 2026-07-24 | 3.580 | 3.530 | 3.600 | 3.500 | -0.070 | -1.940% | 7.70万 | 0.27亿 | 0.810% |
| 2026-07-23 | 3.410 | 3.600 | 3.610 | 3.400 | 0.170 | 4.960% | 15.57万 | 0.55亿 | 1.640% |
| 2026-07-22 | 3.490 | 3.430 | 3.500 | 3.400 | -0.090 | -2.560% | 12.91万 | 0.45亿 | 1.360% |
| 2026-07-21 | 3.450 | 3.520 | 3.560 | 3.420 | 0.010 | 0.280% | 17.86万 | 0.62亿 | 1.880% |
| 2026-07-20 | 3.590 | 3.510 | 3.680 | 3.470 | -0.080 | -2.230% | 14.90万 | 0.53亿 | 1.570% |
| 2026-07-17 | 3.780 | 3.590 | 3.820 | 3.560 | -0.170 | -4.520% | 14.50万 | 0.53亿 | 1.530% |
| 2026-07-16 | 3.690 | 3.760 | 3.830 | 3.660 | 0.020 | 0.530% | 11.98万 | 0.45亿 | 1.260% |
| 2026-07-15 | 3.640 | 3.740 | 3.790 | 3.620 | 0.050 | 1.360% | 13.88万 | 0.52亿 | 1.460% |
| 2026-07-14 | 3.640 | 3.690 | 3.710 | 3.600 | 0.030 | 0.820% | 14.16万 | 0.52亿 | 1.490% |
| 2026-07-13 | 3.910 | 3.660 | 3.930 | 3.640 | -0.240 | -6.150% | 19.76万 | 0.74亿 | 2.080% |
| 2026-07-10 | 3.900 | 3.900 | 4.000 | 3.830 | -0.030 | -0.760% | 18.51万 | 0.73亿 | 1.950% |
| 2026-07-09 | 3.880 | 3.930 | 3.970 | 3.820 | 0.000 | 0.000% | 14.83万 | 0.58亿 | 1.560% |
| 2026-07-08 | 4.110 | 3.930 | 4.110 | 3.920 | -0.140 | -3.440% | 16.78万 | 0.67亿 | 1.760% |
| 2026-07-07 | 4.120 | 4.070 | 4.270 | 4.070 | -0.110 | -2.630% | 27.12万 | 1.12亿 | 2.850% |
| 2026-07-06 | 4.120 | 4.180 | 4.420 | 4.120 | 0.160 | 3.980% | 44.39万 | 1.89亿 | 4.670% |
| 2026-07-03 | 4.060 | 4.020 | 4.100 | 4.000 | -0.040 | -0.990% | 15.39万 | 0.62亿 | 1.620% |
| 2026-07-02 | 4.120 | 4.060 | 4.210 | 4.040 | -0.070 | -1.690% | 17.15万 | 0.71亿 | 1.800% |
| 2026-07-01 | 4.090 | 4.130 | 4.300 | 4.080 | 0.100 | 2.480% | 24.93万 | 1.04亿 | 2.620% |
| 2026-06-30 | 3.980 | 4.030 | 4.090 | 3.880 | 0.070 | 1.770% | 22.26万 | 0.89亿 | 2.340% |
| 2026-06-29 | 3.870 | 3.960 | 4.040 | 3.700 | 0.180 | 4.760% | 31.55万 | 1.24亿 | 3.320% |
| 2026-06-26 | 4.200 | 3.780 | 4.250 | 3.780 | -0.330 | -8.030% | 35.29万 | 1.38亿 | 3.710% |
| 2026-06-25 | 3.900 | 4.110 | 4.280 | 3.900 | 0.220 | 5.660% | 43.12万 | 1.77亿 | 4.540% |
| 2026-06-24 | 4.020 | 3.890 | 4.020 | 3.810 | -0.090 | -2.260% | 13.07万 | 0.51亿 | 1.380% |
| 2026-06-23 | 3.950 | 3.980 | 4.100 | 3.930 | 0.030 | 0.760% | 14.95万 | 0.60亿 | 1.570% |
| 2026-06-22 | 4.020 | 3.950 | 4.040 | 3.840 | -0.070 | -1.740% | 14.52万 | 0.57亿 | 1.530% |
| 2026-06-18 | 4.000 | 4.020 | 4.070 | 3.950 | 0.000 | 0.000% | 10.32万 | 0.41亿 | 1.090% |
| 2026-06-17 | 4.130 | 4.020 | 4.140 | 4.000 | -0.120 | -2.900% | 9.78万 | 0.40亿 | 1.030% |
| 2026-06-16 | 4.220 | 4.140 | 4.220 | 4.120 | -0.050 | -1.190% | 9.34万 | 0.39亿 | 0.980% |
| 2026-06-15 | 4.130 | 4.190 | 4.220 | 4.120 | 0.090 | 2.200% | 13.38万 | 0.56亿 | 1.410% |
| 2026-06-12 | 4.150 | 4.100 | 4.170 | 4.030 | 0.070 | 1.740% | 14.49万 | 0.60亿 | 1.520% |
| 2026-06-11 | 4.080 | 4.030 | 4.100 | 3.960 | -0.080 | -1.950% | 12.48万 | 0.50亿 | 1.310% |
| 2026-06-10 | 4.180 | 4.110 | 4.240 | 4.070 | -0.140 | -3.290% | 11.60万 | 0.48亿 | 1.220% |
| 2026-06-09 | 4.280 | 4.250 | 4.290 | 4.180 | 0.010 | 0.240% | 12.18万 | 0.52亿 | 1.280% |
| 2026-06-08 | 4.280 | 4.240 | 4.420 | 4.140 | -0.120 | -2.750% | 14.92万 | 0.63亿 | 1.570% |
| 2026-06-05 | 4.350 | 4.360 | 4.440 | 4.250 | 0.010 | 0.230% | 16.25万 | 0.71亿 | 1.710% |
| 2026-06-04 | 4.320 | 4.350 | 4.440 | 4.290 | -0.020 | -0.460% | 9.99万 | 0.44亿 | 1.050% |
| 2026-06-03 | 4.400 | 4.370 | 4.430 | 4.320 | -0.020 | -0.460% | 11.59万 | 0.51亿 | 1.220% |
| 2026-06-02 | 4.480 | 4.390 | 4.500 | 4.350 | -0.090 | -2.010% | 11.98万 | 0.53亿 | 1.260% |
| 2026-06-01 | 4.340 | 4.480 | 4.550 | 4.270 | -0.020 | -0.440% | 17.58万 | 0.78亿 | 1.850% |
| 2026-05-29 | 4.540 | 4.500 | 4.620 | 4.440 | -0.070 | -1.530% | 16.13万 | 0.73亿 | 1.700% |
| 2026-05-28 | 4.530 | 4.570 | 4.600 | 4.470 | 0.000 | 0.000% | 12.31万 | 0.56亿 | 1.300% |
| 2026-05-27 | 4.650 | 4.570 | 4.690 | 4.550 | -0.130 | -2.770% | 14.91万 | 0.69亿 | 1.570% |
| 2026-05-26 | 4.740 | 4.700 | 4.750 | 4.620 | -0.050 | -1.050% | 13.58万 | 0.64亿 | 1.430% |
| 2026-05-25 | 4.730 | 4.750 | 4.870 | 4.670 | 0.090 | 1.930% | 17.11万 | 0.81亿 | 1.800% |
| 2026-05-22 | 4.690 | 4.660 | 4.700 | 4.560 | 0.010 | 0.220% | 12.19万 | 0.57亿 | 1.280% |
| 2026-05-21 | 4.680 | 4.650 | 4.790 | 4.630 | -0.030 | -0.640% | 14.37万 | 0.68亿 | 1.510% |
| 2026-05-20 | 4.800 | 4.680 | 4.810 | 4.670 | -0.140 | -2.900% | 12.45万 | 0.59亿 | 1.310% |
| 2026-05-19 | 4.750 | 4.820 | 4.910 | 4.750 | 0.060 | 1.260% | 13.39万 | 0.65亿 | 1.410% |
| 2026-05-18 | 4.800 | 4.760 | 4.800 | 4.670 | -0.070 | -1.450% | 17.69万 | 0.83亿 | 1.860% |
| 2026-05-15 | 4.760 | 4.830 | 4.890 | 4.730 | 0.060 | 1.260% | 15.21万 | 0.73亿 | 1.600% |
| 2026-05-14 | 4.890 | 4.770 | 4.900 | 4.770 | -0.120 | -2.450% | 15.26万 | 0.73亿 | 1.610% |
| 2026-05-13 | 4.880 | 4.890 | 4.920 | 4.780 | 0.030 | 0.620% | 15.35万 | 0.75亿 | 1.620% |
| 2026-05-12 | 4.970 | 4.860 | 4.980 | 4.850 | -0.110 | -2.210% | 19.33万 | 0.95亿 | 2.030% |
| 2026-05-11 | 5.100 | 4.970 | 5.110 | 4.930 | -0.130 | -2.550% | 25.41万 | 1.27亿 | 2.670% |
| 2026-05-08 | 4.990 | 5.100 | 5.120 | 4.960 | 0.100 | 2.000% | 21.52万 | 1.09亿 | 2.260% |
| 2026-05-07 | 4.960 | 5.000 | 5.040 | 4.960 | 0.020 | 0.400% | 15.26万 | 0.76亿 | 1.610% |
| 2026-05-06 | 4.980 | 4.980 | 5.040 | 4.950 | 0.010 | 0.200% | 17.19万 | 0.86亿 | 1.810% |
| 2026-04-30 | 5.170 | 4.970 | 5.190 | 4.960 | -0.250 | -4.790% | 32.63万 | 1.65亿 | 3.430% |
| 2026-04-29 | 5.150 | 5.220 | 5.390 | 5.110 | 0.150 | 2.960% | 26.23万 | 1.38亿 | 2.760% |
| 2026-04-28 | 5.050 | 5.070 | 5.190 | 5.020 | -0.020 | -0.390% | 14.82万 | 0.75亿 | 1.560% |
| 2026-04-27 | 4.970 | 5.090 | 5.100 | 4.890 | 0.070 | 1.390% | 17.62万 | 0.88亿 | 1.850% |
| 2026-04-24 | 5.040 | 5.020 | 5.080 | 4.960 | -0.060 | -1.180% | 14.52万 | 0.73亿 | 1.530% |
| 2026-04-23 | 5.130 | 5.080 | 5.170 | 5.030 | -0.080 | -1.550% | 14.74万 | 0.75亿 | 1.550% |
| 2026-04-22 | 5.090 | 5.160 | 5.200 | 5.080 | 0.040 | 0.780% | 14.61万 | 0.75亿 | 1.540% |
| 2026-04-21 | 5.290 | 5.120 | 5.300 | 5.070 | -0.190 | -3.580% | 27.90万 | 1.43亿 | 2.930% |
| 2026-04-20 | 5.210 | 5.310 | 5.340 | 5.210 | 0.050 | 0.950% | 15.71万 | 0.83亿 | 1.650% |
| 2026-04-17 | 5.240 | 5.260 | 5.290 | 5.130 | 0.030 | 0.570% | 16.53万 | 0.86亿 | 1.740% |
| 2026-04-16 | 5.150 | 5.230 | 5.260 | 5.150 | 0.080 | 1.550% | 11.61万 | 0.61亿 | 1.220% |
| 2026-04-15 | 5.260 | 5.150 | 5.280 | 5.130 | 0.000 | 0.000% | 11.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.370 | 5.250 | 5.410 | 5.190 | -0.080 | -1.501% | 15.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.240 | 5.330 | 5.330 | 5.170 | 0.000 | 0.000% | 12.49万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.190 | 5.270 | 5.380 | 5.190 | 0.000 | 0.000% | 18.24万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.150 | 5.180 | 5.260 | 5.130 | 0.000 | 0.000% | 17.21万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.060 | 5.180 | 5.230 | 5.050 | 0.000 | 0.000% | 16.18万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.920 | 4.980 | 4.990 | 4.890 | 0.000 | 0.000% | 9.71万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.050 | 4.920 | 5.080 | 4.910 | 0.000 | 0.000% | 13.49万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.180 | 5.050 | 5.180 | 4.990 | 0.000 | 0.000% | 13.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.150 | 5.180 | 5.220 | 5.120 | 0.000 | 0.000% | 14.72万 | 0.00亿 | 0.000% |