中国国贸 sh.600007
21.24
+1.38%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.96 | 21.33 | 20.72 | 21.24 | +1.38% | 0.44 | 0.21% |
| 2026-05-21 | 20.94 | 21.42 | 20.84 | 20.95 | -0.57% | 0.35 | 0.16% |
| 2026-05-20 | 21.16 | 21.16 | 20.71 | 21.07 | +0.57% | 0.39 | 0.18% |
| 2026-05-19 | 21.68 | 21.92 | 20.87 | 20.95 | -3.37% | 0.69 | 0.32% |
| 2026-05-18 | 21.05 | 21.79 | 20.23 | 21.68 | +2.99% | 1.07 | 0.51% |
| 2026-05-15 | 21.13 | 21.34 | 20.82 | 21.05 | +0.14% | 0.51 | 0.24% |
| 2026-05-14 | 21.64 | 21.88 | 21.00 | 21.02 | -2.91% | 0.63 | 0.30% |
| 2026-05-13 | 21.78 | 22.08 | 21.34 | 21.65 | -0.87% | 0.55 | 0.26% |
| 2026-05-12 | 22.21 | 22.38 | 21.78 | 21.84 | -2.06% | 0.75 | 0.34% |
| 2026-05-11 | 21.70 | 22.39 | 21.61 | 22.30 | +2.77% | 0.73 | 0.33% |
| 2026-05-08 | 21.40 | 21.82 | 21.40 | 21.70 | +0.46% | 0.47 | 0.21% |
| 2026-05-07 | 21.20 | 21.66 | 21.04 | 21.60 | +1.74% | 0.54 | 0.25% |
| 2026-05-06 | 20.99 | 21.48 | 20.75 | 21.23 | +1.10% | 0.84 | 0.39% |
| 2026-04-30 | 21.57 | 21.59 | 20.71 | 21.00 | -2.78% | 0.71 | 0.34% |
| 2026-04-29 | 21.58 | 21.68 | 21.35 | 21.60 | +0.28% | 0.65 | 0.30% |
| 2026-04-28 | 21.62 | 21.70 | 21.40 | 21.54 | +0.42% | 0.42 | 0.19% |
| 2026-04-27 | 21.55 | 22.08 | 21.45 | 21.45 | -0.37% | 0.61 | 0.28% |
| 2026-04-24 | 21.90 | 21.90 | 21.47 | 21.53 | -0.92% | 0.40 | 0.18% |
| 2026-04-23 | 21.81 | 22.00 | 21.65 | 21.73 | -0.91% | 0.48 | 0.22% |
| 2026-04-22 | 21.73 | 22.00 | 21.60 | 21.93 | +1.43% | 0.54 | 0.24% |