| 股票名称 | 代码 000415 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 渤海租赁 | 2026-03-20 五 | 4.16 | 4.09 | 4.05 | 4.18 | 4.03 | -0.98% | 2.03% | 1096586 | 44995万 | 218.41 | 250.47 | -12.17 | | 2 | 渤海租赁 | 2026-03-19 四 | 4.40 | 4.47 | 4.09 | 4.40 | 4.07 | -8.50% | 3.76% | 2027041 | 84689万 | 220.57 | 252.95 | -12.29 | | 3 | 渤海租赁 | 2026-03-18 三 | 4.44 | 4.43 | 4.47 | 4.49 | 4.38 | 0.90% | 1.73% | 930627 | 41378万 | 241.07 | 276.45 | -13.43 | | 4 | 渤海租赁 | 2026-03-17 二 | 4.53 | 4.52 | 4.43 | 4.65 | 4.41 | -1.99% | 1.42% | 763622 | 34487万 | 238.91 | 273.97 | -13.31 | | 5 | 渤海租赁 | 2026-03-16 一 | 4.62 | 4.62 | 4.52 | 4.64 | 4.48 | -2.16% | 1.90% | 1026990 | 46660万 | 243.76 | 279.54 | -13.58 | | 6 | 渤海租赁 | 2026-03-13 五 | 4.75 | 4.76 | 4.62 | 4.78 | 4.60 | -2.94% | 0.98% | 529045 | 24838万 | 249.15 | 285.72 | -13.88 | | 7 | 渤海租赁 | 2026-03-12 四 | 4.79 | 4.83 | 4.76 | 4.87 | 4.74 | -1.45% | 0.91% | 490554 | 23502万 | 256.7 | 294.38 | -14.3 | | 8 | 渤海租赁 | 2026-03-11 三 | 4.86 | 4.87 | 4.83 | 4.88 | 4.76 | -0.82% | 1.19% | 641651 | 30872万 | 260.48 | 298.71 | -14.51 | | 9 | 渤海租赁 | 2026-03-10 二 | 4.84 | 4.79 | 4.87 | 4.96 | 4.79 | 1.67% | 1.29% | 693400 | 33776万 | 262.64 | 301.19 | -14.63 | | 10 | 渤海租赁 | 2026-03-09 一 | 4.94 | 5.04 | 4.79 | 4.94 | 4.56 | -4.96% | 2.68% | 1447962 | 68171万 | 258.32 | 296.24 | -14.39 | | 11 | 渤海租赁 | 2026-03-06 五 | 4.99 | 5.00 | 5.04 | 5.06 | 4.94 | 0.80% | 1.33% | 719509 | 36041万 | 271.8 | 311.7 | -15.14 | | 12 | 渤海租赁 | 2026-03-05 四 | 5.24 | 5.06 | 5.00 | 5.29 | 4.91 | -1.19% | 1.81% | 976098 | 49583万 | 269.65 | 309.23 | -15.02 | | 13 | 渤海租赁 | 2026-03-04 三 | 5.20 | 5.26 | 5.06 | 5.27 | 5.00 | -3.80% | 2.18% | 1176312 | 59984万 | 272.88 | 312.94 | -15.2 | | 14 | 渤海租赁 | 2026-03-03 二 | 5.34 | 5.39 | 5.26 | 5.44 | 5.21 | -2.41% | 1.82% | 983660 | 52336万 | 283.67 | 325.31 | -15.8 | | 15 | 渤海租赁 | 2026-03-02 一 | 5.15 | 5.26 | 5.39 | 5.43 | 5.10 | 2.47% | 1.94% | 1047883 | 55945万 | 290.68 | 333.35 | -16.19 | | 16 | 渤海租赁 | 2026-02-27 五 | 5.28 | 5.30 | 5.26 | 5.34 | 5.23 | -0.75% | 1.11% | 598337 | 31601万 | 283.67 | 325.31 | -15.8 | | 17 | 渤海租赁 | 2026-02-26 四 | 5.38 | 5.36 | 5.30 | 5.41 | 5.27 | -1.12% | 1.56% | 842322 | 44848万 | 285.83 | 327.78 | -15.92 | | 18 | 渤海租赁 | 2026-02-25 三 | 5.34 | 5.31 | 5.36 | 5.60 | 5.32 | 0.94% | 1.75% | 943414 | 51266万 | 289.06 | 331.49 | -16.1 | | 19 | 渤海租赁 | 2026-02-24 二 | 5.16 | 5.16 | 5.31 | 5.35 | 5.15 | 2.91% | 2.20% | 1183865 | 62435万 | 286.37 | 328.4 | -15.95 | | 20 | 渤海租赁 | 2026-02-13 五 | 5.11 | 5.15 | 5.16 | 5.29 | 5.09 | 0.19% | 2.25% | 1210902 | 62850万 | 278.28 | 319.12 | -15.5 | | 21 | 渤海租赁 | 2026-02-12 四 | 5.20 | 5.21 | 5.15 | 5.26 | 5.10 | -1.15% | 1.74% | 940637 | 48765万 | 277.74 | 318.5 | -15.47 | | 22 | 渤海租赁 | 2026-02-11 三 | 5.34 | 5.30 | 5.21 | 5.34 | 5.17 | -1.70% | 2.57% | 1383416 | 72408万 | 280.97 | 322.21 | -15.65 | | 23 | 渤海租赁 | 2026-02-10 二 | 5.38 | 5.39 | 5.30 | 5.42 | 5.25 | -1.67% | 2.42% | 1304569 | 69434万 | 285.83 | 327.78 | -15.92 | | 24 | 渤海租赁 | 2026-02-09 一 | 5.25 | 5.20 | 5.39 | 5.54 | 5.18 | 3.65% | 4.49% | 2423775 | 130031万 | 290.68 | 333.35 | -16.19 | | 25 | 渤海租赁 | 2026-02-06 五 | 4.72 | 4.77 | 5.20 | 5.25 | 4.72 | 9.01% | 4.87% | 2626783 | 133531万 | 280.43 | 321.6 | -15.62 | | 26 | 渤海租赁 | 2026-02-05 四 | 4.59 | 4.61 | 4.77 | 4.82 | 4.56 | 3.47% | 2.47% | 1333782 | 62662万 | 257.24 | 295 | -14.33 | | 27 | 渤海租赁 | 2026-02-04 三 | 4.40 | 4.41 | 4.61 | 4.62 | 4.38 | 4.54% | 2.00% | 1080626 | 48984万 | 248.62 | 285.11 | -13.85 | | 28 | 渤海租赁 | 2026-02-03 二 | 4.36 | 4.33 | 4.41 | 4.43 | 4.31 | 1.85% | 1.40% | 754849 | 33014万 | 237.83 | 272.74 | -13.25 | | 29 | 渤海租赁 | 2026-02-02 一 | 4.42 | 4.45 | 4.33 | 4.46 | 4.31 | -2.70% | 1.82% | 982489 | 43247万 | 233.51 | 267.79 | -13.01 | | 30 | 渤海租赁 | 2026-01-30 五 | 4.54 | 4.57 | 4.45 | 4.57 | 4.37 | -2.63% | 1.63% | 880327 | 39140万 | 239.99 | 275.21 | -13.37 | | 31 | 渤海租赁 | 2026-01-29 四 | 4.48 | 4.50 | 4.57 | 4.66 | 4.45 | 1.56% | 1.79% | 965658 | 44054万 | 246.46 | 282.63 | -13.73 | | 32 | 渤海租赁 | 2026-01-28 三 | 4.50 | 4.51 | 4.50 | 4.59 | 4.44 | -0.22% | 1.52% | 822119 | 37056万 | 242.68 | 278.3 | -13.52 | | 33 | 渤海租赁 | 2026-01-27 二 | 4.53 | 4.55 | 4.51 | 4.58 | 4.40 | -0.88% | 1.76% | 950963 | 42664万 | 243.22 | 278.92 | -13.55 | | 34 | 渤海租赁 | 2026-01-26 一 | 4.51 | 4.50 | 4.55 | 4.62 | 4.43 | 1.11% | 2.63% | 1418077 | 64141万 | 245.38 | 281.4 | -13.67 | | 35 | 渤海租赁 | 2026-01-23 五 | 4.44 | 4.43 | 4.50 | 4.55 | 4.40 | 1.58% | 2.69% | 1448558 | 64644万 | 242.68 | 278.3 | -13.52 | | 36 | 渤海租赁 | 2026-01-22 四 | 4.32 | 4.23 | 4.43 | 4.65 | 4.32 | 4.73% | 4.38% | 2361468 | 106307万 | 238.91 | 273.97 | -13.31 | | 37 | 渤海租赁 | 2026-01-21 三 | 4.18 | 4.20 | 4.23 | 4.32 | 4.17 | 0.71% | 1.74% | 941028 | 39812万 | 228.12 | 261.61 | -12.71 | | 38 | 渤海租赁 | 2026-01-20 二 | 4.17 | 4.15 | 4.20 | 4.23 | 4.15 | 1.20% | 1.53% | 824860 | 34619万 | 226.5 | 259.75 | -12.62 | | 39 | 渤海租赁 | 2026-01-19 一 | 4.00 | 4.00 | 4.15 | 4.18 | 4.00 | 3.75% | 1.79% | 963911 | 39768万 | 223.81 | 256.66 | -12.47 | | 40 | 渤海租赁 | 2026-01-16 五 | 4.06 | 4.05 | 4.00 | 4.11 | 3.98 | -1.23% | 2.10% | 1133519 | 45598万 | 215.72 | 247.38 | -12.02 | | 41 | 渤海租赁 | 2026-01-15 四 | 4.01 | 4.02 | 4.05 | 4.11 | 3.98 | 0.75% | 1.84% | 993658 | 40197万 | 218.41 | 250.47 | -12.17 | | 42 | 渤海租赁 | 2026-01-14 三 | 4.09 | 4.08 | 4.02 | 4.17 | 4.00 | -1.47% | 1.95% | 1051294 | 42904万 | 216.8 | 248.62 | -12.08 | | 43 | 渤海租赁 | 2026-01-13 二 | 4.10 | 4.09 | 4.08 | 4.18 | 4.07 | -0.24% | 1.99% | 1075335 | 44406万 | 220.03 | 252.33 | -12.26 | | 44 | 渤海租赁 | 2026-01-12 一 | 4.21 | 4.21 | 4.09 | 4.25 | 4.08 | -2.85% | 2.35% | 1268883 | 52673万 | 220.57 | 252.95 | -12.29 | | 45 | 渤海租赁 | 2026-01-09 五 | 4.15 | 4.13 | 4.21 | 4.24 | 4.12 | 1.94% | 2.06% | 1111517 | 46616万 | 227.04 | 260.37 | -12.65 | | 46 | 渤海租赁 | 2026-01-08 四 | 4.07 | 4.08 | 4.13 | 4.24 | 4.00 | 1.23% | 2.60% | 1403146 | 58023万 | 222.73 | 255.42 | -12.41 | | 47 | 渤海租赁 | 2026-01-07 三 | 4.10 | 4.11 | 4.08 | 4.14 | 4.07 | -0.73% | 1.01% | 545116 | 22348万 | 220.03 | 252.33 | -12.26 | | 48 | 渤海租赁 | 2026-01-06 二 | 4.05 | 4.06 | 4.11 | 4.12 | 4.04 | 1.23% | 1.58% | 851107 | 34740万 | 221.65 | 254.18 | -12.35 | | 49 | 渤海租赁 | 2026-01-05 一 | 4.05 | 4.05 | 4.06 | 4.08 | 4.03 | 0.25% | 1.19% | 640137 | 25977万 | 218.95 | 251.09 | -12.2 | | 50 | 渤海租赁 | 2025-12-31 三 | 4.09 | 4.09 | 4.05 | 4.17 | 4.04 | -0.98% | 1.28% | 692761 | 28356万 | 218.41 | 250.47 | -12.17 | | 51 | 渤海租赁 | 2025-12-30 二 | 4.07 | 4.09 | 4.09 | 4.14 | 4.03 | 0.00% | 1.30% | 702881 | 28736万 | 220.57 | 252.95 | -12.29 | | 52 | 渤海租赁 | 2025-12-29 一 | 4.10 | 4.09 | 4.09 | 4.16 | 4.04 | 0.00% | 1.24% | 667834 | 27393万 | 220.57 | 252.95 | -12.29 | | 53 | 渤海租赁 | 2025-12-26 五 | 4.07 | 4.07 | 4.09 | 4.13 | 4.06 | 0.49% | 1.49% | 806109 | 32977万 | 220.57 | 252.95 | -12.29 | | 54 | 渤海租赁 | 2025-12-25 四 | 4.06 | 4.07 | 4.07 | 4.13 | 4.04 | 0.00% | 1.16% | 623987 | 25514万 | 219.49 | 251.71 | -12.23 | | 55 | 渤海租赁 | 2025-12-24 三 | 4.02 | 4.02 | 4.07 | 4.18 | 4.02 | 1.24% | 1.94% | 1048583 | 42819万 | 219.49 | 251.71 | -12.23 | | 56 | 渤海租赁 | 2025-12-23 二 | 4.07 | 4.07 | 4.02 | 4.09 | 4.00 | -1.23% | 2.25% | 1214913 | 49048万 | 216.8 | 248.62 | -12.08 | | 57 | 渤海租赁 | 2025-12-22 一 | 4.09 | 4.08 | 4.07 | 4.11 | 4.03 | -0.25% | 1.53% | 826510 | 33677万 | 219.49 | 251.71 | -12.23 | | 58 | 渤海租赁 | 2025-12-19 五 | 4.06 | 4.06 | 4.08 | 4.11 | 4.03 | 0.49% | 2.53% | 1362342 | 55482万 | 220.03 | 252.33 | -12.26 | | 59 | 渤海租赁 | 2025-12-18 四 | 3.86 | 3.88 | 4.06 | 4.08 | 3.86 | 4.64% | 2.76% | 1490410 | 59949万 | 218.95 | 251.09 | -12.2 | | 60 | 渤海租赁 | 2025-12-17 三 | 3.84 | 3.77 | 3.88 | 3.93 | 3.82 | 2.92% | 1.87% | 1009296 | 39103万 | 209.25 | 239.96 | -11.66 | | 61 | 渤海租赁 | 2025-12-16 二 | 3.81 | 3.83 | 3.77 | 3.82 | 3.75 | -1.57% | 1.20% | 645017 | 24395万 | 203.31 | 233.16 | -11.33 | | 62 | 渤海租赁 | 2025-12-15 一 | 3.64 | 3.67 | 3.83 | 3.87 | 3.61 | 4.36% | 2.05% | 1106385 | 42007万 | 206.55 | 236.87 | -11.51 | | 63 | 渤海租赁 | 2025-12-12 五 | 3.68 | 3.69 | 3.67 | 3.70 | 3.65 | -0.54% | 1.39% | 749296 | 27493万 | 197.92 | 226.97 | -11.03 | | 64 | 渤海租赁 | 2025-12-11 四 | 3.84 | 3.82 | 3.69 | 3.85 | 3.68 | -3.40% | 1.29% | 693494 | 25876万 | 199 | 228.21 | -11.09 | | 65 | 渤海租赁 | 2025-12-10 三 | 3.78 | 3.79 | 3.82 | 3.86 | 3.74 | 0.79% | 1.34% | 720880 | 27477万 | 206.01 | 236.25 | -11.48 | | 66 | 渤海租赁 | 2025-12-09 二 | 3.86 | 3.84 | 3.79 | 3.90 | 3.77 | -1.30% | 1.96% | 1058092 | 40363万 | 204.39 | 234.39 | -11.39 | | 67 | 渤海租赁 | 2025-12-08 一 | 3.88 | 3.88 | 3.84 | 3.92 | 3.82 | -1.03% | 1.80% | 970537 | 37546万 | 207.09 | 237.49 | -11.54 | | 68 | 渤海租赁 | 2025-12-05 五 | 3.77 | 3.77 | 3.88 | 3.92 | 3.72 | 2.92% | 2.64% | 1422011 | 54559万 | 209.25 | 239.96 | -11.66 | | 69 | 渤海租赁 | 2025-12-04 四 | 3.74 | 3.75 | 3.77 | 3.81 | 3.73 | 0.53% | 1.87% | 1007240 | 37971万 | 203.31 | 233.16 | -11.33 | | 70 | 渤海租赁 | 2025-12-03 三 | 3.70 | 3.71 | 3.75 | 3.77 | 3.67 | 1.08% | 2.06% | 1108525 | 41318万 | 202.24 | 231.92 | -11.27 | | 71 | 渤海租赁 | 2025-12-02 二 | 3.59 | 3.58 | 3.71 | 3.73 | 3.59 | 3.63% | 1.77% | 952836 | 34885万 | 200.08 | 229.45 | -11.15 | | 72 | 渤海租赁 | 2025-12-01 一 | 3.57 | 3.56 | 3.58 | 3.61 | 3.52 | 0.56% | 1.06% | 569387 | 20280万 | 193.07 | 221.41 | -10.75 | | 73 | 渤海租赁 | 2025-11-28 五 | 3.52 | 3.52 | 3.56 | 3.59 | 3.48 | 1.14% | 1.12% | 602082 | 21357万 | 191.99 | 220.17 | -10.69 | | 74 | 渤海租赁 | 2025-11-27 四 | 3.55 | 3.55 | 3.52 | 3.56 | 3.51 | -0.85% | 0.89% | 479602 | 16939万 | 189.83 | 217.7 | -10.57 | | 75 | 渤海租赁 | 2025-11-26 三 | 3.50 | 3.50 | 3.55 | 3.60 | 3.49 | 1.43% | 1.25% | 674596 | 23928万 | 191.45 | 219.55 | -10.66 | | 76 | 渤海租赁 | 2025-11-25 二 | 3.46 | 3.45 | 3.50 | 3.54 | 3.45 | 1.45% | 1.39% | 751750 | 26377万 | 188.75 | 216.46 | -10.51 | | 77 | 渤海租赁 | 2025-11-24 一 | 3.50 | 3.48 | 3.45 | 3.52 | 3.44 | -0.86% | 1.11% | 597633 | 20750万 | 186.06 | 213.37 | -10.36 | | 78 | 渤海租赁 | 2025-11-21 五 | 3.54 | 3.57 | 3.48 | 3.56 | 3.42 | -2.52% | 1.90% | 1024514 | 35751万 | 187.67 | 215.22 | -10.45 | | 79 | 渤海租赁 | 2025-11-20 四 | 3.61 | 3.60 | 3.57 | 3.63 | 3.57 | -0.83% | 0.92% | 497191 | 17851万 | 192.53 | 220.79 | -10.72 | | 80 | 渤海租赁 | 2025-11-19 三 | 3.71 | 3.72 | 3.60 | 3.75 | 3.58 | -3.23% | 1.67% | 899623 | 32667万 | 194.15 | 222.64 | -10.81 | | 81 | 渤海租赁 | 2025-11-18 二 | 3.78 | 3.79 | 3.72 | 3.80 | 3.69 | -1.85% | 1.32% | 714280 | 26615万 | 200.62 | 230.06 | -11.18 | | 82 | 渤海租赁 | 2025-11-17 一 | 3.81 | 3.82 | 3.79 | 3.85 | 3.71 | -0.79% | 1.54% | 833102 | 31431万 | 204.39 | 234.39 | -11.39 |
|
行情刷新 | 流通股东
 |
