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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.49 | 20.63 | 20.40 | 20.56 | +0.32% | 0.44 | 0.20% |
| 2025-06-23 | 20.65 | 20.71 | 20.32 | 20.49 | -1.06% | 0.62 | 0.29% |
| 2025-06-20 | 20.95 | 21.02 | 20.70 | 20.71 | -1.13% | 0.51 | 0.23% |
| 2025-06-19 | 20.75 | 21.14 | 20.68 | 20.95 | +1.33% | 0.77 | 0.35% |
| 2025-06-18 | 20.69 | 20.72 | 20.49 | 20.67 | -0.28% | 0.43 | 0.20% |
| 2025-06-17 | 20.81 | 20.91 | 20.61 | 20.73 | -0.18% | 0.39 | 0.18% |
| 2025-06-16 | 20.64 | 20.84 | 20.54 | 20.76 | +0.60% | 0.86 | 0.39% |
| 2025-06-13 | 21.48 | 21.49 | 20.56 | 20.64 | -3.17% | 1.58 | 0.72% |
| 2025-06-12 | 20.98 | 21.48 | 20.94 | 21.32 | +1.45% | 1.04 | 0.46% |
| 2025-06-11 | 20.60 | 21.06 | 20.56 | 21.01 | +2.08% | 0.79 | 0.36% |
| 2025-06-10 | 20.65 | 20.75 | 20.50 | 20.58 | -0.37% | 0.56 | 0.26% |
| 2025-06-09 | 21.05 | 21.10 | 20.63 | 20.66 | -1.85% | 0.75 | 0.34% |
| 2025-06-06 | 21.20 | 21.22 | 21.01 | 21.05 | -0.45% | 0.31 | 0.14% |
| 2025-06-05 | 21.11 | 21.31 | 21.04 | 21.14 | +0.23% | 0.47 | 0.21% |
| 2025-06-04 | 20.96 | 21.12 | 20.86 | 21.10 | +0.63% | 0.36 | 0.16% |
| 2025-06-03 | 20.62 | 21.19 | 20.47 | 20.96 | +2.27% | 1.19 | 0.53% |
| 2025-05-30 | 20.62 | 20.71 | 20.45 | 20.50 | -0.37% | 0.71 | 0.32% |
| 2025-05-29 | 20.91 | 20.92 | 20.55 | 20.57 | -1.64% | 0.68 | 0.31% |
| 2025-05-28 | 20.64 | 20.94 | 20.58 | 20.92 | +1.38% | 0.49 | 0.22% |
| 2025-05-27 | 20.41 | 20.78 | 20.41 | 20.63 | +0.79% | 0.51 | 0.23% |