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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.57 | 19.60 | 19.37 | 19.42 | -0.31% | 0.48 | 0.24% |
| 2026-01-15 | 19.57 | 19.64 | 19.40 | 19.48 | +0.31% | 0.44 | 0.22% |
| 2026-01-14 | 19.60 | 19.69 | 19.41 | 19.42 | -0.61% | 0.51 | 0.26% |
| 2026-01-13 | 19.77 | 19.77 | 19.53 | 19.54 | -0.81% | 0.61 | 0.31% |
| 2026-01-12 | 19.95 | 19.99 | 19.70 | 19.70 | -1.25% | 0.46 | 0.23% |
| 2026-01-09 | 19.62 | 20.02 | 19.55 | 19.95 | +1.68% | 0.92 | 0.46% |
| 2026-01-08 | 19.49 | 19.72 | 19.47 | 19.62 | +0.46% | 0.32 | 0.16% |
| 2026-01-07 | 19.79 | 19.79 | 19.50 | 19.53 | -1.36% | 0.43 | 0.22% |
| 2026-01-06 | 19.82 | 19.89 | 19.66 | 19.80 | +0.10% | 0.54 | 0.27% |
| 2026-01-05 | 19.84 | 19.88 | 19.60 | 19.78 | -0.20% | 0.50 | 0.25% |
| 2025-12-31 | 19.62 | 19.88 | 19.51 | 19.82 | +1.28% | 0.53 | 0.26% |
| 2025-12-30 | 19.48 | 19.65 | 19.30 | 19.57 | +1.19% | 0.58 | 0.29% |
| 2025-12-29 | 19.55 | 19.60 | 19.30 | 19.34 | -0.97% | 0.54 | 0.28% |
| 2025-12-26 | 19.70 | 19.70 | 19.40 | 19.53 | -0.76% | 0.51 | 0.26% |
| 2025-12-25 | 19.39 | 19.70 | 19.36 | 19.68 | +1.65% | 0.49 | 0.25% |
| 2025-12-24 | 19.16 | 19.38 | 19.10 | 19.36 | +1.04% | 0.45 | 0.23% |
| 2025-12-23 | 19.15 | 19.22 | 18.95 | 19.16 | +0.52% | 0.45 | 0.24% |
| 2025-12-22 | 18.95 | 19.16 | 18.90 | 19.06 | +0.32% | 0.59 | 0.31% |
| 2025-12-19 | 18.94 | 19.15 | 18.88 | 19.00 | +0.53% | 0.59 | 0.30% |
| 2025-12-18 | 18.94 | 18.99 | 18.72 | 18.90 | -0.11% | 0.48 | 0.25% |