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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.53 | 20.75 | 20.49 | 20.59 | +0.29% | 0.27 | 0.13% |
| 2025-10-21 | 20.53 | 20.62 | 20.41 | 20.53 | 0.00% | 0.31 | 0.15% |
| 2025-10-20 | 20.54 | 20.61 | 20.24 | 20.53 | +0.54% | 0.42 | 0.21% |
| 2025-10-17 | 20.46 | 20.57 | 20.36 | 20.42 | -0.20% | 0.48 | 0.23% |
| 2025-10-16 | 20.54 | 20.66 | 20.38 | 20.46 | -0.34% | 0.35 | 0.17% |
| 2025-10-15 | 20.23 | 20.61 | 20.21 | 20.53 | +1.23% | 0.57 | 0.28% |
| 2025-10-14 | 20.16 | 20.35 | 20.05 | 20.28 | +1.05% | 0.63 | 0.31% |
| 2025-10-13 | 20.08 | 20.20 | 19.93 | 20.07 | -0.69% | 0.60 | 0.30% |
| 2025-10-10 | 20.18 | 20.28 | 20.12 | 20.21 | +0.05% | 0.56 | 0.27% |
| 2025-10-09 | 20.38 | 20.42 | 20.08 | 20.20 | -0.79% | 0.73 | 0.36% |
| 2025-09-30 | 20.48 | 20.59 | 20.36 | 20.36 | -1.12% | 0.48 | 0.23% |
| 2025-09-29 | 20.55 | 20.61 | 20.30 | 20.59 | +0.19% | 0.35 | 0.17% |
| 2025-09-26 | 20.50 | 20.63 | 20.35 | 20.55 | -0.05% | 0.56 | 0.27% |
| 2025-09-25 | 20.81 | 20.81 | 20.48 | 20.56 | -1.25% | 0.84 | 0.40% |
| 2025-09-24 | 20.95 | 21.08 | 20.72 | 20.82 | -1.75% | 0.68 | 0.32% |
| 2025-09-23 | 21.40 | 21.40 | 20.84 | 21.19 | -0.89% | 0.61 | 0.29% |
| 2025-09-22 | 21.77 | 21.87 | 21.10 | 21.38 | -1.70% | 0.57 | 0.27% |
| 2025-09-19 | 21.56 | 21.94 | 21.41 | 21.75 | +1.45% | 0.59 | 0.27% |
| 2025-09-18 | 22.27 | 22.48 | 21.33 | 21.44 | -3.99% | 0.81 | 0.37% |
| 2025-09-17 | 21.58 | 22.42 | 21.44 | 22.33 | +3.43% | 0.80 | 0.36% |