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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.44 | 21.61 | 21.38 | 21.59 | +0.65% | 0.48 | 0.22% |
| 2025-09-15 | 21.47 | 21.55 | 21.25 | 21.45 | -0.28% | 0.53 | 0.24% |
| 2025-09-12 | 21.34 | 21.65 | 21.12 | 21.51 | +0.84% | 0.90 | 0.41% |
| 2025-09-11 | 21.08 | 21.36 | 21.02 | 21.33 | +1.19% | 0.72 | 0.34% |
| 2025-09-10 | 21.02 | 21.18 | 20.93 | 21.08 | -0.24% | 0.44 | 0.21% |
| 2025-09-09 | 20.83 | 21.13 | 20.80 | 21.13 | +1.44% | 0.71 | 0.34% |
| 2025-09-08 | 20.97 | 21.06 | 20.70 | 20.83 | -0.67% | 0.54 | 0.26% |
| 2025-09-05 | 20.69 | 21.01 | 20.61 | 20.97 | +1.35% | 1.09 | 0.52% |
| 2025-09-04 | 20.57 | 20.71 | 20.30 | 20.69 | +1.07% | 0.63 | 0.30% |
| 2025-09-03 | 20.57 | 20.71 | 20.43 | 20.47 | -0.58% | 0.53 | 0.26% |
| 2025-09-02 | 20.54 | 20.71 | 20.48 | 20.59 | +0.54% | 0.59 | 0.29% |
| 2025-09-01 | 20.63 | 20.63 | 20.44 | 20.48 | -0.34% | 0.60 | 0.29% |
| 2025-08-29 | 20.46 | 20.71 | 20.43 | 20.55 | +0.39% | 0.65 | 0.31% |
| 2025-08-28 | 20.51 | 20.54 | 20.21 | 20.47 | -0.05% | 0.81 | 0.39% |
| 2025-08-27 | 20.84 | 20.87 | 20.40 | 20.48 | -1.68% | 0.63 | 0.30% |
| 2025-08-26 | 20.87 | 20.90 | 20.71 | 20.83 | -0.19% | 0.53 | 0.25% |
| 2025-08-25 | 20.70 | 21.05 | 20.68 | 20.87 | +0.82% | 0.74 | 0.35% |
| 2025-08-22 | 20.83 | 20.84 | 20.58 | 20.70 | -0.62% | 0.52 | 0.25% |
| 2025-08-21 | 20.64 | 20.92 | 20.57 | 20.83 | +0.77% | 0.77 | 0.37% |
| 2025-08-20 | 20.46 | 20.67 | 20.39 | 20.67 | +0.98% | 0.55 | 0.26% |