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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.57 | 20.61 | 20.42 | 20.47 | -0.24% | 0.44 | 0.21% |
| 2025-08-18 | 20.66 | 20.71 | 20.50 | 20.52 | -0.58% | 0.52 | 0.25% |
| 2025-08-15 | 20.46 | 20.69 | 20.36 | 20.64 | +0.93% | 0.53 | 0.26% |
| 2025-08-14 | 20.60 | 20.62 | 20.43 | 20.45 | -0.39% | 0.38 | 0.18% |
| 2025-08-13 | 20.74 | 20.75 | 20.48 | 20.53 | -0.05% | 0.40 | 0.19% |
| 2025-08-12 | 20.49 | 20.60 | 20.42 | 20.54 | +0.54% | 0.36 | 0.17% |
| 2025-08-11 | 20.54 | 20.57 | 20.41 | 20.43 | -0.34% | 0.44 | 0.21% |
| 2025-08-08 | 20.53 | 20.60 | 20.46 | 20.50 | -0.05% | 0.29 | 0.14% |
| 2025-08-07 | 20.42 | 20.59 | 20.41 | 20.51 | +0.54% | 0.38 | 0.18% |
| 2025-08-06 | 20.56 | 20.61 | 20.38 | 20.40 | -1.02% | 0.51 | 0.25% |
| 2025-08-05 | 20.52 | 20.62 | 20.47 | 20.61 | +0.49% | 0.26 | 0.13% |
| 2025-08-04 | 20.40 | 20.61 | 20.28 | 20.51 | +0.15% | 0.38 | 0.18% |
| 2025-08-01 | 20.42 | 20.63 | 20.40 | 20.48 | +0.29% | 0.38 | 0.18% |
| 2025-07-31 | 20.87 | 20.87 | 20.42 | 20.42 | -2.20% | 0.93 | 0.45% |
| 2025-07-30 | 20.92 | 21.13 | 20.86 | 20.88 | -0.14% | 0.69 | 0.32% |
| 2025-07-29 | 20.87 | 20.97 | 20.79 | 20.91 | +0.19% | 0.42 | 0.20% |
| 2025-07-28 | 21.00 | 21.00 | 20.76 | 20.87 | -0.57% | 0.49 | 0.23% |
| 2025-07-25 | 20.98 | 21.13 | 20.89 | 20.99 | +0.05% | 0.57 | 0.27% |
| 2025-07-24 | 20.94 | 20.98 | 20.85 | 20.98 | +0.38% | 0.55 | 0.26% |
| 2025-07-23 | 20.88 | 20.95 | 20.74 | 20.90 | +0.29% | 0.68 | 0.32% |