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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.30 | 20.36 | 19.29 | 19.50 | -3.85% | 0.70 | 0.35% |
| 2026-03-20 | 20.35 | 20.55 | 20.28 | 20.28 | -0.25% | 0.34 | 0.16% |
| 2026-03-19 | 20.40 | 20.61 | 20.30 | 20.33 | -0.97% | 0.37 | 0.18% |
| 2026-03-18 | 20.52 | 20.56 | 20.29 | 20.53 | +0.10% | 0.50 | 0.24% |
| 2026-03-17 | 20.28 | 20.52 | 20.21 | 20.51 | +1.23% | 0.45 | 0.22% |
| 2026-03-16 | 20.07 | 20.29 | 20.00 | 20.26 | +0.95% | 0.52 | 0.25% |
| 2026-03-13 | 19.89 | 20.15 | 19.89 | 20.07 | +0.91% | 0.34 | 0.17% |
| 2026-03-12 | 20.06 | 20.06 | 19.81 | 19.89 | -0.55% | 0.23 | 0.12% |
| 2026-03-11 | 19.91 | 20.15 | 19.79 | 20.00 | +0.50% | 0.37 | 0.18% |
| 2026-03-10 | 19.72 | 19.97 | 19.60 | 19.90 | +0.56% | 0.38 | 0.19% |
| 2026-03-09 | 19.89 | 19.89 | 19.42 | 19.79 | -0.50% | 0.62 | 0.31% |
| 2026-03-06 | 19.71 | 19.92 | 19.65 | 19.89 | +1.07% | 0.38 | 0.19% |
| 2026-03-05 | 19.86 | 19.89 | 19.67 | 19.68 | -0.61% | 0.53 | 0.26% |
| 2026-03-04 | 20.05 | 20.18 | 19.76 | 19.80 | -1.20% | 0.50 | 0.25% |
| 2026-03-03 | 20.27 | 20.31 | 19.99 | 20.04 | -0.69% | 0.61 | 0.30% |
| 2026-03-02 | 20.21 | 20.40 | 20.06 | 20.18 | -1.08% | 0.54 | 0.26% |
| 2026-02-27 | 20.30 | 20.46 | 20.21 | 20.40 | -0.05% | 0.37 | 0.18% |
| 2026-02-26 | 20.52 | 20.63 | 20.27 | 20.41 | -0.83% | 0.44 | 0.21% |
| 2026-02-25 | 20.58 | 20.81 | 20.56 | 20.58 | 0.00% | 0.34 | 0.16% |
| 2026-02-24 | 20.56 | 20.69 | 20.45 | 20.58 | +0.10% | 0.32 | 0.16% |