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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.07 | 19.20 | 18.83 | 18.92 | -1.10% | 0.80 | 0.42% |
| 2025-12-16 | 18.92 | 19.24 | 18.92 | 19.13 | +0.95% | 0.74 | 0.39% |
| 2025-12-15 | 18.90 | 19.10 | 18.61 | 18.95 | +1.01% | 1.31 | 0.69% |
| 2025-12-12 | 18.84 | 18.98 | 18.56 | 18.76 | -1.05% | 2.49 | 1.32% |
| 2025-12-11 | 19.30 | 19.35 | 18.68 | 18.96 | -1.86% | 2.21 | 1.16% |
| 2025-12-10 | 19.30 | 19.55 | 19.26 | 19.32 | +0.10% | 1.20 | 0.61% |
| 2025-12-09 | 19.61 | 19.77 | 19.30 | 19.30 | -2.03% | 0.58 | 0.30% |
| 2025-12-08 | 19.95 | 19.98 | 19.65 | 19.70 | -0.66% | 0.48 | 0.24% |
| 2025-12-05 | 19.61 | 19.85 | 19.52 | 19.83 | +1.07% | 0.70 | 0.35% |
| 2025-12-04 | 19.90 | 19.97 | 19.56 | 19.62 | -1.56% | 0.68 | 0.34% |
| 2025-12-03 | 19.91 | 19.99 | 19.85 | 19.93 | +0.10% | 0.55 | 0.27% |
| 2025-12-02 | 19.88 | 20.10 | 19.82 | 19.91 | +0.15% | 0.71 | 0.35% |
| 2025-12-01 | 20.11 | 20.12 | 19.85 | 19.88 | -0.85% | 0.87 | 0.43% |
| 2025-11-28 | 20.13 | 20.14 | 19.87 | 20.05 | 0.00% | 0.50 | 0.25% |
| 2025-11-27 | 20.10 | 20.21 | 19.93 | 20.05 | -0.69% | 0.56 | 0.28% |
| 2025-11-26 | 20.63 | 20.80 | 20.05 | 20.19 | -2.27% | 1.18 | 0.58% |
| 2025-11-25 | 20.85 | 20.95 | 20.53 | 20.66 | -1.15% | 0.90 | 0.43% |
| 2025-11-24 | 20.99 | 21.25 | 20.83 | 20.90 | -0.33% | 0.54 | 0.25% |
| 2025-11-21 | 20.94 | 21.18 | 20.85 | 20.97 | +0.10% | 0.69 | 0.33% |
| 2025-11-20 | 20.80 | 21.12 | 20.71 | 20.95 | +0.62% | 0.56 | 0.27% |