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 | 2.52 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.95 |
| 买入/元 | 2.51 |
| 卖出/元 | 2.52 |
| 昨收/元 | 2.57 |
| 今开/元 | 2.57 |
| 最高/元 | 2.58 |
| 最低/元 | 2.51 |
| 成交量/手 | 541573.10 |
| 成交额/万 | 13788.46 |
| 股净值/元 | 12.16 |
| 市净率 | 0.51 |
| 总市值/万 | 1558499.36 |
| 流通值/万 | 1358970.26 |
| 换手率/% | 1.00 |
| 入市日期 | 1996-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 2.57 | 2.52 | -0.05 | -1.95 | 541573.10 | 13788.46 | 1.00 |
| 2024-07-03 | 2.57 | 2.57 | 0.00 | 0.00 | 368127.00 | 9469.11 | 0.68 |
| 2024-07-02 | 2.55 | 2.57 | 0.01 | 0.39 | 560688.00 | 14438.56 | 1.04 |
| 2024-07-01 | 2.54 | 2.56 | 0.01 | 0.39 | 730179.00 | 18521.09 | 1.35 |
| 2024-06-28 | 2.41 | 2.55 | 0.17 | 7.14 | 1655955.71 | 41921.19 | 3.07 |
| 2024-06-27 | 2.46 | 2.38 | -0.09 | -3.64 | 437298.02 | 10565.31 | 0.81 |
| 2024-06-26 | 2.45 | 2.47 | 0.01 | 0.41 | 505198.50 | 12313.24 | 0.94 |
| 2024-06-25 | 2.42 | 2.46 | 0.03 | 1.24 | 690860.00 | 16904.87 | 1.28 |
| 2024-06-24 | 2.39 | 2.43 | 0.03 | 1.25 | 658571.01 | 15958.26 | 1.22 |
| 2024-06-21 | 2.42 | 2.40 | -0.02 | -0.83 | 291678.00 | 7040.14 | 0.54 |
| 2024-06-20 | 2.47 | 2.42 | -0.05 | -2.02 | 422337.00 | 10300.08 | 0.78 |
| 2024-06-19 | 2.49 | 2.47 | -0.01 | -0.40 | 323863.68 | 8044.43 | 0.60 |
| 2024-06-18 | 2.50 | 2.48 | -0.02 | -0.80 | 391856.16 | 9735.09 | 0.73 |
| 2024-06-17 | 2.47 | 2.50 | 0.03 | 1.22 | 556733.26 | 13974.19 | 1.03 |
| 2024-06-14 | 2.42 | 2.47 | 0.05 | 2.07 | 562622.87 | 13797.91 | 1.04 |
| 2024-06-13 | 2.44 | 2.42 | -0.03 | -1.22 | 393174.00 | 9527.96 | 0.73 |
| 2024-06-12 | 2.52 | 2.45 | -0.06 | -2.39 | 896199.00 | 22093.28 | 1.66 |
| 2024-06-11 | 2.44 | 2.51 | 0.09 | 3.72 | 1113140.12 | 27861.70 | 2.06 |
| 2024-06-07 | 2.43 | 2.42 | 0.00 | 0.00 | 369094.02 | 8957.50 | 0.68 |
| 2024-06-06 | 2.44 | 2.42 | -0.03 | -1.22 | 736431.91 | 17910.03 | 1.37 |
| 2024-06-05 | 2.54 | 2.45 | -0.10 | -3.92 | 794724.91 | 19792.38 | 1.47 |
| 2024-06-04 | 2.53 | 2.55 | 0.01 | 0.39 | 349529.15 | 8894.88 | 0.65 |
| 2024-06-03 | 2.56 | 2.54 | -0.02 | -0.78 | 601004.02 | 15263.30 | 1.11 |
| 2024-05-31 | 2.55 | 2.56 | 0.01 | 0.39 | 754930.84 | 19537.86 | 1.40 |
| 2024-05-30 | 2.55 | 2.55 | -0.01 | -0.39 | 514964.72 | 13101.08 | 0.95 |
| 2024-05-29 | 2.51 | 2.56 | 0.05 | 1.99 | 968640.00 | 24732.41 | 1.80 |
| 2024-05-28 | 2.51 | 2.51 | -0.01 | -0.40 | 449310.00 | 11271.75 | 0.83 |
| 2024-05-27 | 2.44 | 2.52 | 0.09 | 3.70 | 753886.01 | 18753.10 | 1.40 |
| 2024-05-24 | 2.43 | 2.43 | -0.01 | -0.41 | 424234.60 | 10374.64 | 0.79 |
| 2024-05-23 | 2.49 | 2.44 | -0.05 | -2.01 | 643735.00 | 15774.37 | 1.19 |
| 2024-05-22 | 2.50 | 2.49 | -0.01 | -0.40 | 421378.00 | 10570.88 | 0.78 |
| 2024-05-21 | 2.54 | 2.50 | -0.04 | -1.58 | 661576.00 | 16598.13 | 1.23 |
| 2024-05-20 | 2.57 | 2.54 | -0.02 | -0.78 | 658674.00 | 16813.19 | 1.22 |
| 2024-05-17 | 2.52 | 2.56 | 0.04 | 1.59 | 666143.39 | 16849.93 | 1.24 |
| 2024-05-16 | 2.55 | 2.52 | -0.02 | -0.79 | 687625.00 | 17457.13 | 1.28 |
| 2024-05-15 | 2.57 | 2.54 | -0.03 | -1.17 | 554915.00 | 14226.37 | 1.03 |
| 2024-05-14 | 2.60 | 2.57 | -0.03 | -1.15 | 745287.24 | 19181.64 | 1.38 |
| 2024-05-13 | 2.60 | 2.60 | 0.00 | 0.00 | 694089.00 | 18025.40 | 1.29 |
| 2024-05-10 | 2.59 | 2.60 | 0.00 | 0.00 | 954658.47 | 24728.76 | 1.77 |
| 2024-05-09 | 2.55 | 2.60 | 0.06 | 2.36 | 1215631.38 | 31364.74 | 2.25 |
| 2024-05-08 | 2.47 | 2.54 | 0.05 | 2.01 | 1632980.85 | 41827.30 | 3.03 |
| 2024-05-07 | 2.53 | 2.49 | -0.05 | -1.97 | 799570.61 | 19993.41 | 1.48 |
| 2024-05-06 | 2.52 | 2.54 | 0.05 | 2.01 | 1094362.62 | 27895.58 | 2.03 |
| 2024-04-30 | 2.58 | 2.49 | -0.06 | -2.35 | 1054443.80 | 26601.85 | 1.96 |
| 2024-04-29 | 2.48 | 2.55 | 0.08 | 3.24 | 1287008.97 | 32491.57 | 2.39 |
| 2024-04-26 | 2.46 | 2.47 | 0.02 | 0.82 | 1007519.60 | 24738.42 | 1.87 |
| 2024-04-25 | 2.47 | 2.45 | -0.01 | -0.41 | 855487.00 | 21076.48 | 1.59 |
| 2024-04-24 | 2.37 | 2.46 | 0.07 | 2.93 | 1098167.00 | 26956.27 | 2.04 |
| 2024-04-23 | 2.39 | 2.39 | -0.02 | -0.83 | 693874.88 | 16589.40 | 1.29 |
| 2024-04-22 | 2.52 | 2.41 | -0.06 | -2.43 | 1162076.00 | 28388.43 | 2.15 |
| 2024-04-19 | 2.43 | 2.47 | 0.01 | 0.41 | 1384334.93 | 34513.59 | 2.57 |
| 2024-04-18 | 2.41 | 2.46 | 0.05 | 2.08 | 1587402.86 | 39017.81 | 2.94 |
| 2024-04-17 | 2.26 | 2.41 | 0.16 | 7.11 | 1541807.95 | 36961.74 | 2.86 |
| 2024-04-16 | 2.33 | 2.25 | -0.08 | -3.43 | 831607.50 | 19103.44 | 1.54 |
| 2024-04-15 | 2.23 | 2.33 | 0.10 | 4.48 | 1188781.12 | 27218.40 | 2.20 |
| 2024-04-12 | 2.31 | 2.23 | -0.08 | -3.46 | 762317.67 | 17250.13 | 1.41 |
| 2024-04-11 | 2.30 | 2.31 | -0.01 | -0.43 | 573411.17 | 13296.92 | 1.06 |
| 2024-04-10 | 2.32 | 2.32 | -0.01 | -0.43 | 735528.00 | 17139.45 | 1.36 |
| 2024-04-09 | 2.32 | 2.33 | 0.01 | 0.43 | 573832.78 | 13374.12 | 1.06 |
| 2024-04-08 | 2.32 | 2.32 | 0.01 | 0.43 | 674192.00 | 15671.64 | 1.25 |
| 2024-04-03 | 2.32 | 2.31 | -0.01 | -0.43 | 769855.95 | 17845.63 | 1.43 |
| 2024-04-02 | 2.36 | 2.32 | -0.06 | -2.52 | 1549848.28 | 36138.29 | 2.87 |
| 2024-04-01 | 2.23 | 2.38 | 0.16 | 7.21 | 2229802.76 | 52457.60 | 4.13 |
| 2024-03-29 | 2.22 | 2.22 | -0.04 | -1.77 | 1556888.20 | 34452.52 | 2.89 |
| 2024-03-28 | 2.06 | 2.26 | 0.21 | 10.24 | 1607395.24 | 35233.70 | 2.98 |
| 2024-03-27 | 2.08 | 2.05 | -0.04 | -1.91 | 445664.29 | 9209.67 | 0.83 |
| 2024-03-26 | 2.07 | 2.09 | 0.02 | 0.97 | 365066.00 | 7578.07 | 0.68 |
| 2024-03-25 | 2.10 | 2.07 | -0.04 | -1.90 | 444846.53 | 9304.34 | 0.82 |
| 2024-03-22 | 2.14 | 2.11 | -0.04 | -1.86 | 476612.00 | 10086.74 | 0.88 |
| 2024-03-21 | 2.14 | 2.15 | 0.02 | 0.94 | 431717.15 | 9259.69 | 0.80 |
| 2024-03-20 | 2.14 | 2.13 | -0.01 | -0.47 | 393445.39 | 8410.89 | 0.73 |
| 2024-03-19 | 2.20 | 2.14 | -0.05 | -2.28 | 587121.10 | 12729.06 | 1.09 |
| 2024-03-18 | 2.15 | 2.19 | 0.05 | 2.34 | 777581.70 | 17006.11 | 1.44 |
| 2024-03-15 | 2.12 | 2.14 | 0.01 | 0.47 | 422894.56 | 9036.71 | 0.78 |
| 2024-03-14 | 2.15 | 2.13 | -0.02 | -0.93 | 554611.10 | 11869.52 | 1.03 |
| 2024-03-13 | 2.17 | 2.15 | -0.02 | -0.92 | 460267.00 | 9882.60 | 0.85 |
| 2024-03-12 | 2.16 | 2.17 | 0.00 | 0.00 | 451751.63 | 9766.03 | 0.84 |
| 2024-03-11 | 2.13 | 2.17 | 0.03 | 1.40 | 485898.10 | 10433.19 | 0.90 |
| 2024-03-08 | 2.12 | 2.14 | 0.02 | 0.94 | 386181.42 | 8209.65 | 0.72 |
| 2024-03-07 | 2.16 | 2.12 | -0.04 | -1.85 | 690510.99 | 14782.00 | 1.28 |
| 2024-03-06 | 2.13 | 2.16 | 0.03 | 1.41 | 671255.00 | 14517.09 | 1.24 |
| 2024-03-05 | 2.17 | 2.13 | -0.06 | -2.74 | 720645.80 | 15466.74 | 1.34 |
| 2024-03-04 | 2.22 | 2.19 | -0.04 | -1.79 | 888883.69 | 19393.02 | 1.65 |
| 2024-03-01 | 2.26 | 2.23 | -0.07 | -3.04 | 1543076.70 | 34619.82 | 2.86 |
| 2024-02-29 | 2.16 | 2.30 | 0.11 | 5.02 | 2340302.53 | 51471.70 | 4.34 |
| 2024-02-28 | 2.10 | 2.19 | 0.09 | 4.29 | 2150057.03 | 46335.30 | 3.99 |
| 2024-02-27 | 2.07 | 2.10 | 0.03 | 1.45 | 815551.96 | 17014.89 | 1.51 |
| 2024-02-26 | 2.09 | 2.07 | -0.02 | -0.96 | 716316.93 | 14864.51 | 1.33 |
| 2024-02-23 | 2.09 | 2.09 | 0.00 | 0.00 | 656392.64 | 13660.09 | 1.22 |
| 2024-02-22 | 2.08 | 2.09 | -0.01 | -0.48 | 725711.40 | 15163.71 | 1.35 |
| 2024-02-21 | 2.07 | 2.10 | 0.01 | 0.48 | 1232573.93 | 25889.18 | 2.29 |
| 2024-02-20 | 2.09 | 2.09 | 0.01 | 0.48 | 665070.10 | 13804.22 | 1.23 |
| 2024-02-19 | 2.12 | 2.08 | -0.02 | -0.95 | 828130.68 | 17352.48 | 1.54 |
| 2024-02-08 | 2.05 | 2.10 | 0.05 | 2.44 | 1134852.53 | 24048.13 | 2.10 |
| 2024-02-07 | 2.00 | 2.05 | 0.05 | 2.50 | 1167774.28 | 23918.61 | 2.17 |
| 2024-02-06 | 1.81 | 2.00 | 0.17 | 9.29 | 926274.92 | 17919.33 | 1.72 |
| 2024-02-05 | 1.93 | 1.83 | -0.12 | -6.15 | 801030.00 | 14948.68 | 1.49 |
| 2024-01-26 | 2.10 | 2.12 | 0.02 | 0.95 | 923556.35 | 19667.55 | 1.71 |
| 2024-01-25 | 2.10 | 2.10 | -0.01 | -0.47 | 981268.02 | 20531.73 | 1.82 |
| 2024-01-24 | 1.99 | 2.11 | 0.13 | 6.57 | 1135818.77 | 23283.42 | 2.11 |
日K线
周K线
月K线
