渤海轮渡（603167）历史行情
以下为渤海轮渡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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.010 | 8.010 | 8.040 | 7.980 | 0.030 | 0.376% | 1.61万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.030 | 7.980 | 8.040 | 7.950 | -0.060 | -0.746% | 2.38万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.000 | 8.040 | 8.060 | 8.000 | 0.010 | 0.125% | 1.32万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.040 | 8.030 | 8.060 | 7.990 | -0.020 | -0.248% | 1.82万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.990 | 8.050 | 8.050 | 7.980 | 0.050 | 0.625% | 2.72万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.990 | 8.000 | 8.020 | 7.940 | 0.000 | 0.000% | 2.25万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.980 | 8.000 | 8.010 | 7.960 | 0.010 | 0.125% | 2.05万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.000 | 7.990 | 8.000 | 7.950 | 0.010 | 0.125% | 169.13万 | 0.14亿 | 0.361% |
| 2026-10-06 | 8.000 | 7.990 | 8.000 | 7.950 | 0.010 | 0.125% | 169.13万 | 0.14亿 | 0.361% |
| 2026-10-05 | 8.000 | 7.990 | 8.000 | 7.950 | 0.010 | 0.125% | 169.13万 | 0.14亿 | 0.361% |
| 2026-10-02 | 8.000 | 7.990 | 8.000 | 7.950 | 0.010 | 0.125% | 169.13万 | 0.14亿 | 0.361% |
| 2026-10-01 | 8.000 | 7.990 | 8.000 | 7.950 | 0.010 | 0.125% | 169.13万 | 0.14亿 | 0.361% |
| 2026-09-30 | 8.000 | 7.990 | 8.000 | 7.950 | 0.010 | 0.125% | 1.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.980 | 7.980 | 8.000 | 7.940 | 0.010 | 0.125% | 1.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.030 | 7.970 | 8.080 | 7.950 | -0.090 | -1.117% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.080 | 8.060 | 8.100 | 8.050 | -0.020 | -0.248% | 124.66万 | 0.10亿 | 0.266% |
| 2026-09-24 | 8.080 | 8.060 | 8.100 | 8.050 | -0.020 | -0.248% | 1.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.080 | 8.080 | 8.110 | 8.060 | -0.020 | -0.247% | 1.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.080 | 8.100 | 8.100 | 8.060 | 0.010 | 0.124% | 1.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.070 | 8.090 | 8.090 | 8.030 | 0.010 | 0.124% | 1.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.120 | 8.080 | 8.130 | 8.030 | -0.040 | -0.493% | 2.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.030 | 8.120 | 8.140 | 8.030 | 0.050 | 0.620% | 1.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.010 | 8.070 | 8.080 | 8.010 | 0.000 | 0.000% | 1.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.150 | 8.070 | 8.170 | 8.050 | -0.100 | -1.224% | 3.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.190 | 8.170 | 8.240 | 8.160 | -0.030 | -0.366% | 3.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.180 | 8.200 | 8.220 | 8.110 | 0.000 | 0.000% | 4.50万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.210 | 8.200 | 8.220 | 8.160 | -0.010 | -0.122% | 1.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.180 | 8.210 | 8.230 | 8.150 | 0.030 | 0.367% | 3.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.140 | 8.180 | 8.190 | 8.140 | 0.030 | 0.368% | 2.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.140 | 8.150 | 8.170 | 8.130 | 0.000 | 0.000% | 1.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.160 | 8.150 | 8.190 | 8.140 | -0.010 | -0.123% | 3.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.150 | 8.160 | 8.190 | 8.150 | 0.010 | 0.123% | 2.23万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.190 | 8.150 | 8.190 | 8.130 | -0.050 | -0.610% | 2.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.150 | 8.200 | 8.250 | 8.140 | 0.050 | 0.613% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.140 | 8.150 | 8.160 | 8.110 | 0.010 | 0.123% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.120 | 8.140 | 8.190 | 8.110 | 0.020 | 0.246% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.170 | 8.120 | 8.220 | 8.090 | -0.070 | -0.855% | 6.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.160 | 8.190 | 8.350 | 8.020 | -0.560 | -6.400% | 18.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.770 | 8.750 | 8.810 | 8.730 | -0.020 | -0.228% | 2.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.660 | 8.770 | 8.770 | 8.660 | 0.090 | 1.037% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.700 | 8.680 | 8.710 | 8.620 | -0.020 | -0.230% | 2.43万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.660 | 8.700 | 8.720 | 8.660 | 0.020 | 0.230% | 2.47万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.730 | 8.680 | 8.730 | 8.660 | -0.030 | -0.344% | 2.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.650 | 8.710 | 8.720 | 8.630 | 0.040 | 0.461% | 2.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.630 | 8.670 | 8.690 | 8.590 | 0.030 | 0.347% | 2.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.730 | 8.640 | 8.730 | 8.610 | -0.070 | -0.804% | 2.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.760 | 8.710 | 8.770 | 8.690 | -0.020 | -0.229% | 2.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.660 | 8.730 | 8.740 | 8.660 | 0.040 | 0.460% | 2.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.770 | 8.690 | 8.770 | 8.690 | -0.070 | -0.799% | 2.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.680 | 8.760 | 8.780 | 8.650 | 0.060 | 0.690% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.690 | 8.700 | 8.750 | 8.670 | -0.020 | -0.229% | 2.31万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.780 | 8.720 | 8.800 | 8.670 | -0.060 | -0.683% | 3.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.830 | 8.780 | 8.830 | 8.740 | -0.030 | -0.341% | 3.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.840 | 8.810 | 8.860 | 8.720 | -0.040 | -0.452% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.750 | 8.850 | 8.850 | 8.740 | 0.090 | 1.027% | 4.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.710 | 8.760 | 8.760 | 8.630 | 0.010 | 0.114% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.690 | 8.750 | 8.800 | 8.670 | 0.040 | 0.459% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.640 | 8.710 | 8.740 | 8.600 | 0.100 | 1.161% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.550 | 8.610 | 8.620 | 8.550 | 0.020 | 0.233% | 3.04万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.530 | 8.590 | 8.620 | 8.510 | 0.010 | 0.117% | 2.88万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.590 | 8.580 | 8.640 | 8.550 | -0.020 | -0.233% | 3.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.510 | 8.600 | 8.610 | 8.430 | 0.110 | 1.296% | 3.72万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.490 | 8.490 | 8.500 | 8.400 | 0.010 | 0.118% | 3.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.570 | 8.480 | 8.600 | 8.460 | -0.090 | -1.050% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.550 | 8.570 | 8.650 | 8.500 | -0.010 | -0.117% | 5.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.480 | 8.580 | 8.730 | 8.470 | 0.070 | 0.823% | 8.69万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.520 | 8.510 | 8.570 | 8.480 | -0.010 | -0.117% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.590 | 8.520 | 8.650 | 8.490 | -0.070 | -0.815% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.420 | 8.590 | 8.600 | 8.420 | 0.140 | 1.657% | 3.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.410 | 8.450 | 8.520 | 8.300 | 0.080 | 0.956% | 3.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.400 | 8.370 | 8.430 | 8.220 | -0.080 | -0.947% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.580 | 8.450 | 8.580 | 8.410 | -0.120 | -1.400% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.530 | 8.570 | 8.610 | 8.470 | 0.030 | 0.351% | 7.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.590 | 8.540 | 8.590 | 8.480 | -0.030 | -0.350% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.490 | 8.570 | 8.580 | 8.450 | 0.070 | 0.824% | 3.74万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.480 | 8.500 | 8.540 | 8.450 | 0.030 | 0.354% | 2.99万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.300 | 8.470 | 8.500 | 8.300 | 0.210 | 2.542% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.080 | 8.260 | 8.270 | 8.080 | 0.190 | 2.354% | 2.96万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.230 | 8.070 | 8.230 | 8.070 | -0.170 | -2.063% | 3.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.200 | 8.240 | 8.250 | 7.980 | 0.000 | 0.000% | 3.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.330 | 8.240 | 8.340 | 8.230 | -0.090 | -1.080% | 2.93万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.430 | 8.330 | 8.450 | 8.300 | -0.110 | -1.303% | 3.95万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.520 | 8.440 | 8.540 | 8.430 | -0.100 | -1.171% | 3.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.470 | 8.540 | 8.550 | 8.460 | 0.040 | 0.471% | 3.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.480 | 8.500 | 8.530 | 8.330 | -0.010 | -0.118% | 3.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.540 | 8.510 | 8.550 | 8.480 | -0.050 | -0.584% | 3.85万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.600 | 8.560 | 8.610 | 8.530 | -0.050 | -0.581% | 2.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.600 | 8.610 | 8.610 | 8.540 | -0.010 | -0.116% | 3.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.620 | 8.620 | 8.640 | 8.560 | 0.050 | 0.583% | 4.43万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.540 | 8.570 | 8.580 | 8.530 | 0.030 | 0.351% | 2.67万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.540 | 8.540 | 8.560 | 8.500 | -0.010 | -0.117% | 2.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.550 | 8.550 | 8.560 | 8.490 | 0.010 | 0.117% | 3.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.550 | 8.540 | 8.580 | 8.500 | 0.010 | 0.117% | 2.42万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.550 | 8.530 | 8.600 | 8.500 | -0.090 | -1.044% | 4.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.550 | 8.620 | 8.660 | 8.520 | 0.110 | 1.293% | 3.72万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.600 | 8.510 | 8.660 | 8.510 | -0.100 | -1.161% | 4.95万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.680 | 8.610 | 8.700 | 8.570 | -0.100 | -1.148% | 4.47万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.730 | 8.710 | 8.760 | 8.620 | -0.030 | -0.343% | 5.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.600 | 8.740 | 8.740 | 8.570 | 0.130 | 1.510% | 6.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.530 | 8.610 | 8.630 | 8.510 | 0.070 | 0.820% | 4.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.530 | 8.540 | 8.580 | 8.520 | -0.020 | -0.234% | 3.14万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.600 | 8.560 | 8.630 | 8.510 | -0.060 | -0.696% | 4.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.640 | 8.620 | 8.650 | 8.570 | -0.020 | -0.231% | 3.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.570 | 8.640 | 8.690 | 8.570 | 0.070 | 0.817% | 3.65万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.620 | 8.570 | 8.640 | 8.530 | -0.010 | -0.117% | 3.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.650 | 8.580 | 8.740 | 8.580 | -0.070 | -0.809% | 5.83万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.590 | 8.650 | 8.660 | 8.570 | 0.060 | 0.698% | 5.90万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.530 | 8.590 | 8.590 | 8.500 | 0.100 | 1.178% | 3.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.550 | 8.490 | 8.560 | 8.450 | -0.100 | -1.164% | 6.67万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.620 | 8.590 | 8.620 | 8.540 | 0.000 | 0.000% | 4.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.640 | 8.590 | 8.640 | 8.570 | -0.050 | -0.579% | 3.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.610 | 8.640 | 8.650 | 8.580 | 0.020 | 0.232% | 4.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.580 | 8.620 | 8.650 | 8.520 | 0.020 | 0.233% | 7.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.600 | 8.600 | 8.610 | 8.520 | 0.000 | 0.000% | 7.14万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.530 | 8.600 | 8.640 | 8.510 | 0.060 | 0.703% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.500 | 8.540 | 8.580 | 8.470 | 0.070 | 0.826% | 9.01万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.510 | 8.470 | 8.550 | 8.460 | -0.100 | -1.167% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.670 | 8.570 | 8.690 | 8.520 | -0.270 | -3.054% | 14.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.700 | 8.840 | 8.880 | 8.690 | 0.130 | 1.493% | 7.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.720 | 8.710 | 8.780 | 8.680 | -0.030 | -0.343% | 6.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.800 | 8.740 | 8.950 | 8.680 | -0.110 | -1.243% | 12.84万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.850 | 8.850 | 8.910 | 8.720 | -0.050 | -0.562% | 6.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.800 | 8.900 | 8.920 | 8.740 | 0.070 | 0.793% | 5.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.830 | 8.830 | 8.860 | 8.780 | -0.020 | -0.226% | 3.48万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.770 | 8.850 | 8.850 | 8.700 | 0.090 | 1.027% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.730 | 8.760 | 8.780 | 8.710 | 0.000 | 0.000% | 2.81万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.810 | 8.720 | 8.810 | 8.680 | 0.000 | 0.000% | 3.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.720 | 8.810 | 8.820 | 8.700 | 0.100 | 1.150% | 4.18万 | 0.39亿 | 0.890% |
| 2026-04-15 | 8.690 | 8.710 | 8.720 | 8.610 | 0.000 | 0.000% | 4.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.720 | 8.690 | 8.720 | 8.560 | 0.050 | 0.579% | 5.92万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.750 | 8.640 | 8.750 | 8.630 | 0.000 | 0.000% | 3.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.760 | 8.760 | 8.820 | 8.750 | 0.000 | 0.000% | 3.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.780 | 8.720 | 8.840 | 8.720 | 0.000 | 0.000% | 4.45万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.670 | 8.800 | 8.800 | 8.670 | 0.000 | 0.000% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.660 | 8.600 | 8.700 | 8.580 | 0.000 | 0.000% | 3.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.830 | 8.660 | 8.900 | 8.650 | 0.000 | 0.000% | 4.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.890 | 8.860 | 8.920 | 8.820 | 0.000 | 0.000% | 4.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.820 | 8.860 | 8.900 | 8.820 | 0.000 | 0.000% | 4.89万 | 0.00亿 | 0.000% |