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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.56 | 20.60 | 20.35 | 20.47 | -0.42% | 0.57 | 0.26% |
| 2025-05-23 | 20.63 | 20.71 | 20.55 | 20.56 | -0.23% | 0.38 | 0.17% |
| 2025-05-22 | 20.63 | 20.66 | 20.52 | 20.60 | -0.09% | 0.29 | 0.13% |
| 2025-05-21 | 20.51 | 20.63 | 20.50 | 20.62 | +0.56% | 0.32 | 0.15% |
| 2025-05-20 | 20.56 | 20.65 | 20.50 | 20.51 | -0.09% | 0.38 | 0.17% |
| 2025-05-19 | 20.37 | 20.54 | 20.30 | 20.53 | +1.22% | 0.50 | 0.23% |
| 2025-05-16 | 20.66 | 20.72 | 20.27 | 20.28 | -1.84% | 0.63 | 0.29% |
| 2025-05-15 | 20.61 | 20.83 | 20.58 | 20.66 | +0.18% | 0.55 | 0.25% |
| 2025-05-14 | 20.75 | 20.79 | 20.54 | 20.62 | -0.60% | 0.56 | 0.26% |
| 2025-05-13 | 20.83 | 20.92 | 20.58 | 20.75 | +0.09% | 0.63 | 0.29% |
| 2025-05-12 | 20.68 | 20.87 | 20.48 | 20.73 | +0.23% | 0.76 | 0.35% |
| 2025-05-09 | 20.47 | 20.70 | 20.46 | 20.68 | +1.02% | 0.62 | 0.28% |
| 2025-05-08 | 20.49 | 20.54 | 20.39 | 20.47 | -0.05% | 0.56 | 0.26% |
| 2025-05-07 | 20.63 | 20.97 | 20.40 | 20.48 | 0.00% | 0.80 | 0.37% |
| 2025-05-06 | 20.95 | 20.95 | 20.40 | 20.48 | -1.19% | 0.84 | 0.39% |