渤海租赁(000415)股票信息
| 股票代码 | 000415 |
| 股票名称 | 渤海租赁 |
| 最新价/元 | 3.24 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 3.19 |
| 买入/元 | 3.23 |
| 卖出/元 | 3.24 |
| 昨收/元 | 3.14 |
| 今开/元 | 3.15 |
| 最高/元 | 3.24 |
| 最低/元 | 3.14 |
| 成交量/手 | 758094.49 |
| 成交额/万 | 24351.95 |
| 股净值/元 | 22.16 |
| 市净率 | 0.63 |
| 总市值/万 | 2003784.90 |
| 流通值/万 | 1747317.66 |
| 换手率/% | 1.41 |
| 入市日期 | 1996-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
渤海租赁(000415)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.15 | 3.24 | 0.10 | 3.19 | 758094.49 | 24351.95 | 1.41 |
| 2025-06-23 | 3.08 | 3.14 | 0.04 | 1.29 | 482521.00 | 15041.67 | 0.89 |
| 2025-06-20 | 3.12 | 3.10 | -0.03 | -0.96 | 408886.00 | 12758.44 | 0.76 |
| 2025-06-19 | 3.18 | 3.13 | -0.06 | -1.88 | 559113.00 | 17580.55 | 1.04 |
| 2025-06-18 | 3.22 | 3.19 | -0.03 | -0.93 | 416022.00 | 13270.12 | 0.77 |
| 2025-06-17 | 3.21 | 3.22 | 0.01 | 0.31 | 494501.66 | 15846.62 | 0.92 |
| 2025-06-16 | 3.15 | 3.21 | 0.01 | 0.31 | 716717.81 | 22957.71 | 1.33 |
| 2025-06-13 | 3.21 | 3.20 | -0.03 | -0.93 | 1601480.81 | 50816.21 | 2.97 |
| 2025-06-12 | 3.24 | 3.23 | -0.02 | -0.62 | 710384.38 | 23028.45 | 1.32 |
| 2025-06-11 | 3.23 | 3.25 | 0.01 | 0.31 | 687036.00 | 22500.45 | 1.27 |
| 2025-06-10 | 3.27 | 3.24 | -0.04 | -1.22 | 698027.14 | 22657.23 | 1.29 |
| 2025-06-09 | 3.30 | 3.28 | -0.03 | -0.91 | 847419.10 | 27896.19 | 1.57 |
| 2025-06-06 | 3.29 | 3.31 | 0.01 | 0.30 | 642800.18 | 21129.09 | 1.19 |
| 2025-06-05 | 3.31 | 3.30 | -0.01 | -0.30 | 513358.13 | 16939.39 | 0.95 |
| 2025-06-04 | 3.28 | 3.31 | 0.03 | 0.92 | 602212.28 | 19831.88 | 1.12 |
| 2025-06-03 | 3.26 | 3.28 | 0.00 | 0.00 | 466160.89 | 15312.54 | 0.86 |
| 2025-05-30 | 3.31 | 3.28 | -0.04 | -1.21 | 483042.46 | 15843.83 | 0.90 |
| 2025-05-29 | 3.28 | 3.32 | 0.03 | 0.91 | 544151.00 | 18011.69 | 1.01 |
| 2025-05-28 | 3.29 | 3.29 | 0.00 | 0.00 | 476683.00 | 15663.39 | 0.88 |
| 2025-05-27 | 3.31 | 3.29 | -0.04 | -1.20 | 506925.81 | 16654.96 | 0.94 |
| 2025-05-26 | 3.34 | 3.33 | -0.02 | -0.60 | 581340.64 | 19315.40 | 1.08 |
| 2025-05-23 | 3.43 | 3.35 | -0.10 | -2.90 | 911699.00 | 30953.15 | 1.69 |
| 2025-05-22 | 3.40 | 3.45 | 0.00 | 0.00 | 1378677.99 | 47400.89 | 2.56 |
| 2025-05-21 | 3.33 | 3.45 | 0.17 | 5.18 | 2639904.68 | 91477.56 | 4.90 |
| 2025-05-20 | 3.30 | 3.28 | -0.02 | -0.61 | 464609.42 | 15260.58 | 0.86 |
| 2025-05-19 | 3.26 | 3.30 | 0.03 | 0.92 | 611691.73 | 20143.77 | 1.13 |
| 2025-05-16 | 3.29 | 3.27 | -0.05 | -1.51 | 725588.48 | 23784.06 | 1.35 |
| 2025-05-15 | 3.34 | 3.32 | -0.02 | -0.60 | 1386702.00 | 46128.40 | 2.57 |
| 2025-05-14 | 3.21 | 3.34 | 0.12 | 3.73 | 1539898.90 | 50698.21 | 2.86 |
| 2025-05-13 | 3.24 | 3.22 | 0.01 | 0.31 | 661933.80 | 21380.25 | 1.23 |
| 2025-05-12 | 3.19 | 3.21 | 0.04 | 1.26 | 638695.40 | 20395.56 | 1.18 |
| 2025-05-09 | 3.20 | 3.17 | -0.03 | -0.94 | 675962.91 | 21396.37 | 1.25 |
| 2025-05-08 | 3.20 | 3.20 | -0.02 | -0.62 | 1010251.29 | 32359.72 | 1.87 |
| 2025-05-07 | 3.49 | 3.22 | -0.12 | -3.59 | 1987103.30 | 65755.95 | 3.68 |
| 2025-05-06 | 3.17 | 3.34 | 0.18 | 5.70 | 1863708.43 | 61157.27 | 3.46 |
| 2025-04-30 | 3.15 | 3.16 | 0.12 | 3.95 | 1792532.04 | 57263.03 | 3.32 |
| 2025-04-29 | 2.96 | 3.04 | 0.07 | 2.36 | 1238606.79 | 37384.79 | 2.30 |
| 2025-04-28 | 2.94 | 2.97 | 0.03 | 1.02 | 1566476.77 | 45694.39 | 2.90 |
| 2025-04-25 | 2.92 | 2.94 | 0.00 | 0.00 | 888002.74 | 26066.01 | 1.65 |
| 2025-04-24 | 2.88 | 2.94 | 0.07 | 2.44 | 1837995.38 | 54131.70 | 3.41 |
| 2025-04-23 | 2.89 | 2.87 | -0.01 | -0.35 | 768550.02 | 22120.64 | 1.43 |
| 2025-04-22 | 2.86 | 2.88 | 0.01 | 0.35 | 795949.00 | 23032.77 | 1.48 |
| 2025-04-21 | 2.87 | 2.87 | 0.01 | 0.35 | 484632.00 | 13849.55 | 0.90 |
| 2025-04-18 | 2.86 | 2.86 | -0.01 | -0.35 | 398439.04 | 11409.86 | 0.74 |
| 2025-04-17 | 2.88 | 2.87 | -0.03 | -1.03 | 468240.26 | 13501.21 | 0.87 |
| 2025-04-16 | 2.90 | 2.90 | 0.01 | 0.35 | 939226.95 | 27345.57 | 1.74 |
| 2025-04-15 | 2.91 | 2.89 | -0.03 | -1.03 | 637280.99 | 18410.31 | 1.18 |
| 2025-04-14 | 2.83 | 2.92 | 0.12 | 4.29 | 1310555.83 | 37831.70 | 2.43 |
| 2025-04-11 | 2.78 | 2.80 | -0.02 | -0.71 | 799050.02 | 22422.00 | 1.48 |
| 2025-04-10 | 2.86 | 2.82 | 0.02 | 0.71 | 1153642.45 | 32832.30 | 2.14 |
| 2025-04-09 | 2.76 | 2.80 | 0.00 | 0.00 | 1261672.09 | 34368.03 | 2.34 |
| 2025-04-08 | 2.80 | 2.80 | -0.02 | -0.71 | 1248112.44 | 34968.02 | 2.31 |
| 2025-04-07 | 2.89 | 2.82 | -0.31 | -9.90 | 1431036.00 | 40948.71 | 2.65 |
| 2025-04-03 | 3.21 | 3.13 | -0.28 | -8.21 | 2431357.97 | 76390.49 | 4.51 |
| 2025-04-02 | 3.33 | 3.41 | 0.08 | 2.40 | 1146662.89 | 39049.67 | 2.13 |
| 2025-04-01 | 3.32 | 3.33 | 0.00 | 0.00 | 576536.87 | 19238.18 | 1.07 |
| 2025-03-31 | 3.35 | 3.33 | -0.03 | -0.89 | 799898.65 | 26717.11 | 1.48 |
| 2025-03-28 | 3.35 | 3.36 | 0.00 | 0.00 | 598234.00 | 20035.34 | 1.11 |
| 2025-03-27 | 3.36 | 3.36 | -0.01 | -0.30 | 703589.61 | 23685.98 | 1.30 |
| 2025-03-26 | 3.29 | 3.37 | 0.08 | 2.43 | 902188.82 | 30206.83 | 1.67 |
| 2025-03-25 | 3.27 | 3.29 | 0.02 | 0.61 | 616525.61 | 20243.94 | 1.14 |
| 2025-03-24 | 3.29 | 3.27 | -0.04 | -1.21 | 746131.64 | 24339.33 | 1.38 |
| 2025-03-21 | 3.36 | 3.31 | -0.06 | -1.78 | 834367.00 | 27923.09 | 1.55 |
| 2025-03-20 | 3.36 | 3.37 | 0.00 | 0.00 | 712157.12 | 24040.82 | 1.32 |
| 2025-03-19 | 3.35 | 3.37 | 0.00 | 0.00 | 501840.15 | 16886.20 | 0.93 |
| 2025-03-18 | 3.38 | 3.37 | -0.01 | -0.30 | 591593.65 | 19867.08 | 1.10 |
| 2025-03-17 | 3.37 | 3.38 | 0.02 | 0.60 | 958978.12 | 32371.06 | 1.78 |
| 2025-03-14 | 3.23 | 3.36 | 0.12 | 3.70 | 1413237.20 | 47053.59 | 2.62 |
| 2025-03-13 | 3.31 | 3.24 | -0.07 | -2.12 | 973437.00 | 31690.69 | 1.81 |
| 2025-03-12 | 3.33 | 3.31 | -0.01 | -0.30 | 688265.93 | 22864.06 | 1.28 |
| 2025-03-11 | 3.31 | 3.32 | -0.02 | -0.60 | 708818.50 | 23426.29 | 1.31 |
| 2025-03-10 | 3.36 | 3.34 | -0.04 | -1.18 | 695300.67 | 23283.90 | 1.29 |
| 2025-03-07 | 3.45 | 3.38 | -0.09 | -2.59 | 1077243.10 | 36690.50 | 2.00 |
| 2025-03-06 | 3.40 | 3.47 | 0.07 | 2.06 | 1198841.14 | 41329.32 | 2.22 |
| 2025-03-05 | 3.42 | 3.40 | -0.02 | -0.59 | 804807.25 | 27202.42 | 1.49 |
| 2025-03-04 | 3.40 | 3.42 | 0.02 | 0.59 | 643746.49 | 21997.19 | 1.19 |
| 2025-03-03 | 3.40 | 3.40 | 0.00 | 0.00 | 705678.54 | 24090.93 | 1.31 |
| 2025-02-28 | 3.48 | 3.40 | -0.11 | -3.13 | 923372.28 | 31824.39 | 1.71 |
| 2025-02-27 | 3.55 | 3.51 | -0.05 | -1.40 | 1087678.94 | 38286.56 | 2.02 |
| 2025-02-26 | 3.53 | 3.56 | 0.03 | 0.85 | 1050268.00 | 37108.36 | 1.95 |
| 2025-02-25 | 3.49 | 3.53 | 0.01 | 0.28 | 1367408.84 | 48564.64 | 2.54 |
| 2025-02-24 | 3.51 | 3.52 | -0.01 | -0.28 | 948236.00 | 33296.29 | 1.76 |
| 2025-02-21 | 3.56 | 3.53 | -0.01 | -0.28 | 1072165.00 | 37743.73 | 1.99 |
| 2025-02-20 | 3.54 | 3.54 | -0.02 | -0.56 | 849174.50 | 29911.68 | 1.57 |
| 2025-02-19 | 3.54 | 3.56 | 0.01 | 0.28 | 881101.20 | 31220.22 | 1.63 |
| 2025-02-18 | 3.64 | 3.55 | -0.10 | -2.74 | 996766.02 | 35718.99 | 1.85 |
| 2025-02-17 | 3.70 | 3.65 | -0.05 | -1.35 | 1362566.88 | 49984.53 | 2.53 |
| 2025-02-14 | 3.73 | 3.70 | 0.03 | 0.82 | 2164402.92 | 81253.68 | 4.01 |
| 2025-02-13 | 3.66 | 3.67 | 0.02 | 0.55 | 1259825.22 | 46219.42 | 2.34 |
| 2025-02-12 | 3.56 | 3.65 | 0.07 | 1.96 | 1009367.41 | 36470.68 | 1.87 |
| 2025-02-11 | 3.63 | 3.58 | -0.05 | -1.38 | 892640.82 | 31915.57 | 1.66 |
| 2025-02-10 | 3.59 | 3.63 | 0.06 | 1.68 | 1253169.84 | 45404.31 | 2.32 |
| 2025-02-07 | 3.46 | 3.57 | 0.10 | 2.88 | 1439673.79 | 51112.92 | 2.67 |
| 2025-02-06 | 3.42 | 3.47 | 0.05 | 1.46 | 1053146.70 | 36307.96 | 1.95 |
| 2025-02-05 | 3.46 | 3.42 | -0.14 | -3.93 | 1155253.70 | 39476.35 | 2.14 |
| 2025-01-27 | 3.62 | 3.56 | -0.05 | -1.39 | 1071561.25 | 38152.09 | 1.99 |
| 2025-01-24 | 3.54 | 3.61 | 0.05 | 1.40 | 1041709.42 | 37487.70 | 1.93 |
| 2025-01-23 | 3.55 | 3.56 | 0.06 | 1.71 | 1637781.95 | 59293.02 | 3.04 |
| 2025-01-22 | 3.50 | 3.50 | -0.03 | -0.85 | 711958.98 | 24988.22 | 1.32 |
| 2025-01-21 | 3.61 | 3.53 | -0.05 | -1.40 | 792571.02 | 28013.95 | 1.47 |
日K线
周K线
月K线
