厦门国贸 sh.600755
6.04
+0.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.07 | 6.07 | 5.99 | 6.04 | +0.17% | 0.72 | 0.56% |
| 2026-05-21 | 6.12 | 6.18 | 6.01 | 6.03 | -1.31% | 1.07 | 0.82% |
| 2026-05-20 | 6.16 | 6.19 | 6.10 | 6.11 | -1.29% | 0.65 | 0.50% |
| 2026-05-19 | 6.14 | 6.19 | 6.14 | 6.19 | +0.81% | 0.67 | 0.51% |
| 2026-05-18 | 6.14 | 6.17 | 6.08 | 6.14 | 0.00% | 1.01 | 0.78% |
| 2026-05-15 | 6.29 | 6.29 | 6.13 | 6.14 | -2.07% | 1.16 | 0.88% |
| 2026-05-14 | 6.33 | 6.35 | 6.25 | 6.27 | -0.95% | 1.33 | 0.99% |
| 2026-05-13 | 6.35 | 6.37 | 6.28 | 6.33 | -0.32% | 1.23 | 0.91% |
| 2026-05-12 | 6.34 | 6.37 | 6.27 | 6.35 | +0.32% | 1.26 | 0.93% |
| 2026-05-11 | 6.29 | 6.34 | 6.25 | 6.33 | +0.80% | 1.26 | 0.94% |
| 2026-05-08 | 6.21 | 6.31 | 6.21 | 6.28 | +0.80% | 1.16 | 0.87% |
| 2026-05-07 | 6.25 | 6.25 | 6.19 | 6.23 | -0.16% | 1.11 | 0.84% |
| 2026-05-06 | 6.18 | 6.25 | 6.15 | 6.24 | +0.81% | 1.32 | 1.00% |
| 2026-04-30 | 6.15 | 6.21 | 6.11 | 6.19 | +1.64% | 1.34 | 1.02% |
| 2026-04-29 | 6.07 | 6.10 | 6.05 | 6.09 | -0.16% | 0.92 | 0.71% |
| 2026-04-28 | 6.05 | 6.10 | 5.98 | 6.10 | +0.66% | 1.39 | 1.08% |
| 2026-04-27 | 6.05 | 6.08 | 6.02 | 6.06 | +0.17% | 0.99 | 0.77% |
| 2026-04-24 | 6.07 | 6.10 | 6.01 | 6.05 | -0.66% | 1.01 | 0.79% |
| 2026-04-23 | 6.20 | 6.21 | 6.07 | 6.09 | -2.40% | 1.71 | 1.31% |
| 2026-04-22 | 6.26 | 6.28 | 6.23 | 6.24 | -0.32% | 0.74 | 0.56% |