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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.71 | 20.85 | 20.62 | 20.84 | +0.58% | 0.56 | 0.27% |
| 2025-07-21 | 20.80 | 20.89 | 20.58 | 20.72 | -0.34% | 0.77 | 0.37% |
| 2025-07-18 | 20.92 | 21.00 | 20.76 | 20.79 | -0.29% | 0.40 | 0.19% |
| 2025-07-17 | 20.81 | 20.95 | 20.76 | 20.85 | +0.05% | 0.27 | 0.13% |
| 2025-07-16 | 20.84 | 20.91 | 20.71 | 20.84 | +0.24% | 0.28 | 0.13% |
| 2025-07-15 | 20.89 | 20.94 | 20.67 | 20.79 | -0.48% | 0.35 | 0.17% |
| 2025-07-14 | 20.88 | 20.99 | 20.82 | 20.89 | -0.10% | 0.45 | 0.21% |
| 2025-07-11 | 21.11 | 21.21 | 20.86 | 20.91 | -0.95% | 0.60 | 0.28% |
| 2025-07-10 | 20.75 | 21.18 | 20.69 | 21.11 | +2.08% | 0.68 | 0.32% |
| 2025-07-09 | 20.68 | 20.84 | 20.63 | 20.68 | +0.10% | 0.40 | 0.19% |
| 2025-07-08 | 20.64 | 20.77 | 20.61 | 20.66 | +0.10% | 0.40 | 0.19% |
| 2025-07-07 | 20.66 | 20.79 | 20.52 | 20.64 | -0.10% | 0.43 | 0.21% |
| 2025-07-04 | 20.76 | 20.90 | 20.64 | 20.66 | -0.48% | 0.31 | 0.15% |
| 2025-07-03 | 20.77 | 20.87 | 20.70 | 20.76 | -0.05% | 0.30 | 0.14% |
| 2025-07-02 | 20.49 | 20.90 | 20.46 | 20.77 | +1.22% | 0.66 | 0.32% |
| 2025-07-01 | 20.57 | 20.64 | 20.42 | 20.52 | -0.29% | 0.50 | 0.24% |
| 2025-06-30 | 20.47 | 20.60 | 20.40 | 20.58 | +0.59% | 0.54 | 0.26% |
| 2025-06-27 | 20.50 | 20.60 | 20.39 | 20.46 | -0.05% | 0.55 | 0.27% |
| 2025-06-26 | 21.20 | 21.20 | 20.28 | 20.47 | -3.63% | 1.48 | 0.72% |
| 2025-06-25 | 20.59 | 21.35 | 20.59 | 21.24 | +3.33% | 1.14 | 0.51% |