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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.43 | 21.69 | 21.40 | 21.62 | +1.03% | 0.47 | 0.22% |
| 2026-04-20 | 21.50 | 21.71 | 21.40 | 21.40 | -0.47% | 0.53 | 0.24% |
| 2026-04-17 | 21.05 | 21.61 | 21.05 | 21.50 | +0.80% | 0.41 | 0.19% |
| 2026-04-16 | 21.25 | 21.65 | 21.25 | 21.33 | -0.47% | 0.49 | 0.23% |
| 2026-04-15 | 21.33 | 21.50 | 21.10 | 21.43 | +0.85% | 0.51 | 0.24% |
| 2026-04-14 | 21.26 | 21.47 | 21.11 | 21.25 | +0.09% | 0.36 | 0.17% |
| 2026-04-13 | 21.33 | 21.42 | 21.11 | 21.23 | -0.70% | 0.58 | 0.27% |
| 2026-04-10 | 21.63 | 21.68 | 21.29 | 21.38 | -0.97% | 0.44 | 0.20% |
| 2026-04-09 | 21.40 | 21.72 | 21.26 | 21.59 | +1.17% | 0.59 | 0.27% |
| 2026-04-08 | 21.40 | 21.60 | 21.10 | 21.34 | +0.28% | 0.84 | 0.39% |
| 2026-04-07 | 21.06 | 21.50 | 21.05 | 21.28 | +0.95% | 0.77 | 0.36% |
| 2026-04-03 | 21.05 | 21.29 | 21.00 | 21.08 | -0.75% | 0.66 | 0.31% |
| 2026-04-02 | 21.11 | 21.27 | 20.62 | 21.24 | +0.66% | 0.93 | 0.44% |
| 2026-04-01 | 20.91 | 21.16 | 20.72 | 21.10 | +1.49% | 0.70 | 0.33% |
| 2026-03-31 | 20.60 | 20.90 | 20.48 | 20.79 | +0.92% | 0.72 | 0.34% |
| 2026-03-30 | 20.06 | 20.65 | 20.02 | 20.60 | +2.28% | 0.60 | 0.29% |
| 2026-03-27 | 20.26 | 20.36 | 20.05 | 20.14 | 0.00% | 0.30 | 0.15% |
| 2026-03-26 | 20.23 | 20.43 | 20.12 | 20.14 | -0.49% | 0.37 | 0.18% |
| 2026-03-25 | 19.82 | 20.37 | 19.80 | 20.24 | +1.00% | 0.58 | 0.28% |
| 2026-03-24 | 19.65 | 20.13 | 19.51 | 20.04 | +2.77% | 0.49 | 0.24% |