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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.86 | 20.94 | 20.53 | 20.56 | -1.44% | 0.32 | 0.15% |
| 2026-02-12 | 20.75 | 20.95 | 20.61 | 20.86 | +0.58% | 0.44 | 0.21% |
| 2026-02-11 | 20.80 | 20.81 | 20.58 | 20.74 | -0.19% | 0.35 | 0.17% |
| 2026-02-10 | 20.84 | 20.84 | 20.57 | 20.78 | +0.19% | 0.30 | 0.14% |
| 2026-02-09 | 20.80 | 20.91 | 20.61 | 20.74 | -0.19% | 0.43 | 0.21% |
| 2026-02-06 | 20.81 | 21.05 | 20.67 | 20.78 | -0.62% | 0.53 | 0.25% |
| 2026-02-05 | 20.80 | 20.99 | 20.71 | 20.91 | +0.67% | 0.60 | 0.28% |
| 2026-02-04 | 20.10 | 20.83 | 20.01 | 20.77 | +3.08% | 0.74 | 0.36% |
| 2026-02-03 | 20.12 | 20.37 | 19.90 | 20.15 | +0.05% | 0.64 | 0.32% |
| 2026-02-02 | 20.46 | 20.64 | 20.00 | 20.14 | -1.90% | 1.14 | 0.56% |
| 2026-01-30 | 20.40 | 20.65 | 20.25 | 20.53 | +0.49% | 0.76 | 0.37% |
| 2026-01-29 | 20.05 | 20.47 | 19.90 | 20.43 | +2.41% | 0.92 | 0.45% |
| 2026-01-28 | 20.06 | 20.15 | 19.90 | 19.95 | -0.30% | 0.45 | 0.22% |
| 2026-01-27 | 19.92 | 20.11 | 19.88 | 20.01 | +0.45% | 0.57 | 0.28% |
| 2026-01-26 | 20.06 | 20.09 | 19.74 | 19.92 | -0.70% | 0.41 | 0.20% |
| 2026-01-23 | 19.98 | 20.07 | 19.80 | 20.06 | +0.55% | 0.50 | 0.25% |
| 2026-01-22 | 19.87 | 19.99 | 19.78 | 19.95 | +0.35% | 0.37 | 0.18% |
| 2026-01-21 | 19.82 | 19.97 | 19.64 | 19.88 | -0.15% | 0.46 | 0.23% |
| 2026-01-20 | 19.67 | 19.92 | 19.55 | 19.91 | +1.37% | 0.50 | 0.25% |
| 2026-01-19 | 19.42 | 19.67 | 19.33 | 19.64 | +1.13% | 0.33 | 0.17% |