| 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 | 2026-06-22 一 | 4.30 | 4.34 | 4.44 | 4.48 | 4.20 | 2.30% | 1.38% | 745664 | 32499万 | 239.45 | 274.59 | -163.63 | | 2 | 渤海租赁 | 2026-06-18 四 | 4.36 | 4.38 | 4.34 | 4.39 | 4.26 | -0.91% | 1.22% | 656539 | 28422万 | 234.05 | 268.41 | -159.95 | | 3 | 渤海租赁 | 2026-06-17 三 | 4.38 | 4.38 | 4.38 | 4.43 | 4.32 | 0.00% | 1.12% | 605789 | 26452万 | 236.21 | 270.88 | -161.42 | | 4 | 渤海租赁 | 2026-06-16 二 | 4.31 | 4.31 | 4.38 | 4.47 | 4.28 | 1.62% | 1.69% | 912804 | 40104万 | 236.21 | 270.88 | -161.42 | | 5 | 渤海租赁 | 2026-06-15 一 | 4.26 | 4.12 | 4.31 | 4.48 | 4.26 | 4.61% | 2.13% | 1148497 | 50114万 | 232.43 | 266.55 | -158.84 | | 6 | 渤海租赁 | 2026-06-12 五 | 3.99 | 3.93 | 4.12 | 4.19 | 3.95 | 4.83% | 1.83% | 984809 | 40419万 | 222.19 | 254.8 | -151.84 | | 7 | 渤海租赁 | 2026-06-11 四 | 3.88 | 3.95 | 3.93 | 3.98 | 3.81 | -0.51% | 1.37% | 739347 | 28675万 | 211.94 | 243.05 | -144.84 | | 8 | 渤海租赁 | 2026-06-10 三 | 3.67 | 3.70 | 3.95 | 3.99 | 3.62 | 6.76% | 2.37% | 1280172 | 48820万 | 213.02 | 244.29 | -145.58 | | 9 | 渤海租赁 | 2026-06-09 二 | 3.70 | 3.69 | 3.70 | 3.75 | 3.64 | 0.27% | 1.07% | 579110 | 21377万 | 199.54 | 228.83 | -136.36 | | 10 | 渤海租赁 | 2026-06-08 一 | 3.81 | 3.89 | 3.69 | 3.85 | 3.65 | -5.14% | 1.37% | 739506 | 27698万 | 199 | 228.21 | -135.99 | | 11 | 渤海租赁 | 2026-06-05 五 | 3.92 | 3.92 | 3.89 | 4.09 | 3.84 | -0.77% | 1.36% | 735820 | 29047万 | 209.78 | 240.58 | -143.36 | | 12 | 渤海租赁 | 2026-06-04 四 | 3.95 | 3.94 | 3.92 | 4.02 | 3.87 | -0.51% | 1.04% | 562577 | 22114万 | 211.4 | 242.43 | -144.47 | | 13 | 渤海租赁 | 2026-06-03 三 | 3.99 | 4.02 | 3.94 | 4.00 | 3.89 | -1.99% | 1.10% | 591363 | 23374万 | 212.48 | 243.67 | -145.21 | | 14 | 渤海租赁 | 2026-06-02 二 | 4.05 | 4.07 | 4.02 | 4.06 | 3.98 | -1.23% | 1.05% | 566386 | 22782万 | 216.8 | 248.62 | -148.16 | | 15 | 渤海租赁 | 2026-06-01 一 | 4.08 | 4.12 | 4.07 | 4.12 | 4.00 | -1.21% | 1.15% | 617902 | 25138万 | 219.49 | 251.71 | -150 | | 16 | 渤海租赁 | 2026-05-29 五 | 4.18 | 4.17 | 4.12 | 4.25 | 4.11 | -1.20% | 1.09% | 588596 | 24502万 | 222.19 | 254.8 | -151.84 | | 17 | 渤海租赁 | 2026-05-28 四 | 4.21 | 4.22 | 4.17 | 4.24 | 4.10 | -1.18% | 1.15% | 620562 | 25816万 | 224.88 | 257.89 | -153.68 | | 18 | 渤海租赁 | 2026-05-27 三 | 4.39 | 4.43 | 4.22 | 4.43 | 4.19 | -4.74% | 1.34% | 725311 | 30983万 | 227.58 | 260.99 | -155.53 | | 19 | 渤海租赁 | 2026-05-26 二 | 4.41 | 4.41 | 4.43 | 4.45 | 4.33 | 0.45% | 1.32% | 714433 | 31324万 | 238.91 | 273.97 | -163.27 | | 20 | 渤海租赁 | 2026-05-25 一 | 4.20 | 4.14 | 4.41 | 4.48 | 4.20 | 6.52% | 1.88% | 1016191 | 44343万 | 237.83 | 272.74 | -162.53 | | 21 | 渤海租赁 | 2026-05-22 五 | 4.15 | 4.14 | 4.14 | 4.20 | 4.10 | 0.00% | 1.19% | 640139 | 26561万 | 223.27 | 256.04 | -152.58 | | 22 | 渤海租赁 | 2026-05-21 四 | 4.26 | 4.20 | 4.14 | 4.30 | 4.12 | -1.43% | 1.22% | 656960 | 27754万 | 223.27 | 256.04 | -152.58 | | 23 | 渤海租赁 | 2026-05-20 三 | 4.26 | 4.28 | 4.20 | 4.26 | 4.09 | -1.87% | 1.30% | 702983 | 29327万 | 226.5 | 259.75 | -154.79 | | 24 | 渤海租赁 | 2026-05-19 二 | 4.09 | 4.10 | 4.28 | 4.32 | 4.08 | 4.39% | 1.88% | 1014011 | 42987万 | 230.82 | 264.7 | -157.74 | | 25 | 渤海租赁 | 2026-05-18 一 | 4.29 | 4.33 | 4.10 | 4.29 | 4.05 | -5.31% | 2.01% | 1081713 | 44577万 | 221.11 | 253.57 | -151.1 | | 26 | 渤海租赁 | 2026-05-15 五 | 4.42 | 4.43 | 4.33 | 4.47 | 4.30 | -2.26% | 1.44% | 778264 | 34053万 | 233.51 | 267.79 | -159.58 | | 27 | 渤海租赁 | 2026-05-14 四 | 4.43 | 4.43 | 4.43 | 4.50 | 4.38 | 0.00% | 1.18% | 635558 | 28193万 | 238.91 | 273.97 | -163.27 | | 28 | 渤海租赁 | 2026-05-13 三 | 4.58 | 4.63 | 4.43 | 4.63 | 4.37 | -4.32% | 2.09% | 1124683 | 50072万 | 238.91 | 273.97 | -163.27 | | 29 | 渤海租赁 | 2026-05-12 二 | 4.74 | 4.75 | 4.63 | 4.77 | 4.57 | -2.53% | 1.33% | 717895 | 33356万 | 249.69 | 286.34 | -170.64 | | 30 | 渤海租赁 | 2026-05-11 一 | 4.80 | 4.81 | 4.75 | 4.83 | 4.73 | -1.25% | 1.40% | 752527 | 35962万 | 256.16 | 293.76 | -175.06 | | 31 | 渤海租赁 | 2026-05-08 五 | 4.72 | 4.77 | 4.81 | 4.91 | 4.64 | 0.84% | 1.46% | 787645 | 37986万 | 259.4 | 297.48 | -177.27 | | 32 | 渤海租赁 | 2026-05-07 四 | 4.62 | 4.61 | 4.77 | 4.81 | 4.60 | 3.47% | 1.52% | 819614 | 38922万 | 257.24 | 295 | -175.8 | | 33 | 渤海租赁 | 2026-05-06 三 | 4.70 | 4.68 | 4.61 | 4.71 | 4.56 | -1.50% | 2.57% | 1384201 | 63892万 | 248.61 | 285.11 | -169.9 | | 34 | 渤海租赁 | 2026-04-30 四 | 4.78 | 4.77 | 4.68 | 4.82 | 4.65 | -1.89% | 1.57% | 844860 | 39803万 | 252.39 | 289.44 | -172.48 | | 35 | 渤海租赁 | 2026-04-29 三 | 4.85 | 4.81 | 4.77 | 4.90 | 4.64 | -0.83% | 2.30% | 1242587 | 59741万 | 257.24 | 295 | -175.8 | | 36 | 渤海租赁 | 2026-04-28 二 | 4.62 | 4.62 | 4.81 | 4.82 | 4.60 | 4.11% | 1.51% | 816891 | 38635万 | 259.4 | 297.48 | -14.45 | | 37 | 渤海租赁 | 2026-04-27 一 | 4.55 | 4.56 | 4.62 | 4.66 | 4.54 | 1.32% | 1.23% | 662038 | 30491万 | 249.15 | 285.72 | -13.88 | | 38 | 渤海租赁 | 2026-04-24 五 | 4.54 | 4.56 | 4.56 | 4.58 | 4.43 | 0.00% | 1.23% | 664925 | 29942万 | 245.92 | 282.01 | -13.7 | | 39 | 渤海租赁 | 2026-04-23 四 | 4.68 | 4.72 | 4.56 | 4.74 | 4.51 | -3.39% | 1.90% | 1023448 | 46926万 | 245.92 | 282.01 | -13.7 | | 40 | 渤海租赁 | 2026-04-22 三 | 4.68 | 4.67 | 4.72 | 4.75 | 4.64 | 1.07% | 1.03% | 553931 | 25995万 | 254.55 | 291.91 | -14.18 | | 41 | 渤海租赁 | 2026-04-21 二 | 4.60 | 4.60 | 4.67 | 4.71 | 4.56 | 1.52% | 1.21% | 652891 | 30224万 | 251.85 | 288.82 | -14.03 | | 42 | 渤海租赁 | 2026-04-20 一 | 4.56 | 4.58 | 4.60 | 4.65 | 4.51 | 0.44% | 1.09% | 586658 | 26990万 | 248.08 | 284.49 | -13.82 | | 43 | 渤海租赁 | 2026-04-17 五 | 4.60 | 4.59 | 4.58 | 4.68 | 4.53 | -0.22% | 1.27% | 684965 | 31550万 | 247 | 283.25 | -13.76 | | 44 | 渤海租赁 | 2026-04-16 四 | 4.49 | 4.50 | 4.59 | 4.65 | 4.49 | 2.00% | 1.26% | 678371 | 31090万 | 247.54 | 283.87 | -13.79 | | 45 | 渤海租赁 | 2026-04-15 三 | 4.42 | 4.39 | 4.50 | 4.51 | 4.37 | 2.51% | 1.33% | 716272 | 31924万 | 242.68 | 278.3 | -13.52 | | 46 | 渤海租赁 | 2026-04-14 二 | 4.49 | 4.43 | 4.39 | 4.52 | 4.35 | -0.90% | 0.88% | 476264 | 20976万 | 236.75 | 271.5 | -13.19 | | 47 | 渤海租赁 | 2026-04-13 一 | 4.43 | 4.50 | 4.43 | 4.47 | 4.34 | -1.56% | 1.28% | 689082 | 30359万 | 238.91 | 273.97 | -13.31 | | 48 | 渤海租赁 | 2026-04-10 五 | 4.48 | 4.48 | 4.50 | 4.55 | 4.45 | 0.45% | 1.37% | 736708 | 33094万 | 242.68 | 278.3 | -13.52 | | 49 | 渤海租赁 | 2026-04-03 五 | 4.37 | 4.36 | 4.31 | 4.41 | 4.25 | -1.15% | 0.88% | 475523 | 20487万 | 232.44 | 266.55 | -12.95 | | 50 | 渤海租赁 | 2026-04-02 四 | 4.44 | 4.45 | 4.36 | 4.47 | 4.33 | -2.02% | 0.95% | 511788 | 22495万 | 235.13 | 269.65 | -13.1 | | 51 | 渤海租赁 | 2026-04-01 三 | 4.42 | 4.31 | 4.45 | 4.47 | 4.37 | 3.25% | 1.30% | 699447 | 31002万 | 239.99 | 275.21 | -13.37 | | 52 | 渤海租赁 | 2026-03-31 二 | 4.29 | 4.29 | 4.31 | 4.45 | 4.28 | 0.47% | 1.21% | 653594 | 28606万 | 232.44 | 266.55 | -12.95 | | 53 | 渤海租赁 | 2026-03-30 一 | 4.31 | 4.37 | 4.29 | 4.36 | 4.19 | -1.83% | 1.17% | 630935 | 26992万 | 231.36 | 265.32 | -12.89 | | 54 | 渤海租赁 | 2026-03-27 五 | 4.28 | 4.32 | 4.37 | 4.41 | 4.23 | 1.16% | 1.47% | 792853 | 34473万 | 235.67 | 270.26 | -13.13 | | 55 | 渤海租赁 | 2026-03-26 四 | 4.38 | 4.39 | 4.32 | 4.44 | 4.30 | -1.59% | 1.25% | 671532 | 29235万 | 232.98 | 267.17 | -12.98 | | 56 | 渤海租赁 | 2026-03-25 三 | 4.40 | 4.29 | 4.39 | 4.43 | 4.33 | 2.33% | 2.19% | 1181022 | 51701万 | 236.75 | 271.5 | -13.19 | | 57 | 渤海租赁 | 2026-03-24 二 | 4.11 | 3.90 | 4.29 | 4.29 | 4.06 | 10.00% | 2.19% | 1181441 | 49231万 | 231.36 | 265.32 | -12.89 | | 58 | 渤海租赁 | 2026-03-23 一 | 3.95 | 4.05 | 3.90 | 4.08 | 3.87 | -3.70% | 2.26% | 1217066 | 48282万 | 210.33 | 241.2 | -11.72 | | 59 | 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 | | 60 | 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 | | 61 | 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 | | 62 | 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 | | 63 | 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 | | 64 | 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 | | 65 | 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 | | 66 | 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 | | 67 | 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 | | 68 | 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 | | 69 | 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 | | 70 | 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 | | 71 | 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 | | 72 | 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 | | 73 | 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 | | 74 | 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 | | 75 | 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 | | 76 | 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 | | 77 | 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 |
|
行情刷新 | 流通股东
 |
