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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.85 | 21.05 | 20.74 | 20.82 | +0.43% | 0.43 | 0.21% |
| 2025-11-18 | 20.76 | 20.87 | 20.68 | 20.73 | -0.38% | 0.35 | 0.17% |
| 2025-11-17 | 20.96 | 21.02 | 20.70 | 20.81 | -0.67% | 0.40 | 0.19% |
| 2025-11-14 | 21.10 | 21.23 | 20.95 | 20.95 | 0.00% | 0.33 | 0.16% |
| 2025-11-13 | 21.13 | 21.13 | 20.83 | 20.95 | -0.66% | 0.42 | 0.20% |
| 2025-11-12 | 20.86 | 21.13 | 20.76 | 21.09 | +1.35% | 0.56 | 0.27% |
| 2025-11-11 | 20.71 | 20.88 | 20.63 | 20.81 | +0.53% | 0.42 | 0.20% |
| 2025-11-10 | 20.55 | 20.70 | 20.37 | 20.70 | +1.07% | 0.41 | 0.20% |
| 2025-11-07 | 20.36 | 20.51 | 20.34 | 20.48 | +0.59% | 0.29 | 0.14% |
| 2025-11-06 | 20.36 | 20.42 | 20.28 | 20.36 | 0.00% | 0.36 | 0.17% |
| 2025-11-05 | 20.39 | 20.54 | 20.30 | 20.36 | -0.24% | 0.42 | 0.21% |
| 2025-11-04 | 20.24 | 20.43 | 20.20 | 20.41 | +0.94% | 0.46 | 0.22% |
| 2025-11-03 | 20.26 | 20.26 | 20.13 | 20.22 | +0.20% | 0.43 | 0.21% |
| 2025-10-31 | 20.19 | 20.26 | 20.11 | 20.18 | +0.25% | 0.45 | 0.22% |
| 2025-10-30 | 20.19 | 20.32 | 20.08 | 20.13 | -0.30% | 0.47 | 0.23% |
| 2025-10-29 | 20.48 | 20.48 | 20.13 | 20.19 | -1.13% | 0.46 | 0.23% |
| 2025-10-28 | 20.50 | 20.52 | 20.35 | 20.42 | -0.10% | 0.39 | 0.19% |
| 2025-10-27 | 20.48 | 20.56 | 20.33 | 20.44 | +0.29% | 0.37 | 0.18% |
| 2025-10-24 | 20.59 | 20.59 | 20.33 | 20.38 | -0.97% | 0.37 | 0.18% |
| 2025-10-23 | 20.59 | 20.74 | 20.52 | 20.58 | -0.05% | 0.45 | 0.22% |